Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 2.920
-0.010 (-0.34%)
Feb 2, 2026, 11:22 AM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | -4.87% | 5,200 |
| Jan 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 28, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 5.48% | 462 |
| Jan 27, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | -2.34% | 858 |
| Jan 26, 2026 | 2.91 | 3.00 | 2.78 | 2.99 | 2.99 | -1.97% | 10,463 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jan 22, 2026 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | - | 2,615 |
| Jan 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 2,200 |
| Jan 20, 2026 | 2.95 | 3.09 | 2.91 | 3.02 | 3.02 | 4.14% | 8,180 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.84 | 2.90 | 2.90 | -5.54% | 10,074 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 250 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.00 | 3.06 | 3.06 | 0.33% | 2,300 |
| Jan 14, 2026 | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | -3.17% | 1,600 |
| Jan 13, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 3,500 |
| Jan 12, 2026 | 3.05 | 3.11 | 2.87 | 3.10 | 3.10 | 1.64% | 7,899 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.01 | 3.05 | 3.05 | - | 2,381 |
| Jan 8, 2026 | 3.04 | 3.15 | 3.03 | 3.05 | 3.05 | -1.29% | 3,089 |
| Jan 7, 2026 | 3.19 | 3.19 | 3.04 | 3.09 | 3.09 | -3.13% | 9,283 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.07 | 3.19 | 3.19 | 0.31% | 3,560 |
| Jan 5, 2026 | 3.18 | 3.20 | 3.06 | 3.18 | 3.18 | -0.63% | 12,840 |
| Jan 2, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 11,099 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 1,280 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | - | 560 |
| Dec 23, 2025 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | -0.31% | 900 |
| Dec 22, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.59% | 3,342 |
| Dec 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 18, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -1.56% | 3,283 |
| Dec 17, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | 2,650 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | 1,100 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.05 | 3.13 | 3.13 | -1.26% | 2,661 |
| Dec 12, 2025 | 3.11 | 3.17 | 3.05 | 3.17 | 3.17 | 0.96% | 4,064 |
| Dec 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.62% | 50 |
| Dec 10, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 1.98% | 150 |
| Dec 9, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -1.94% | 376 |
| Dec 8, 2025 | 3.03 | 3.09 | 2.99 | 3.09 | 3.09 | 0.98% | 2,000 |
| Dec 5, 2025 | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | - | 3,000 |
| Dec 4, 2025 | 3.05 | 3.19 | 3.00 | 3.06 | 3.06 | -2.86% | 1,973 |
| Dec 3, 2025 | 3.05 | 3.15 | 3.00 | 3.15 | 3.15 | 0.96% | 1,084 |
| Dec 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 130 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 28, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.33% | 1,250 |
| Nov 27, 2025 | 3.08 | 3.18 | 3.07 | 3.07 | 3.07 | -2.54% | 6,150 |
| Nov 26, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 3,079 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -4.23% | 8,932 |
| Nov 24, 2025 | 3.25 | 3.37 | 3.18 | 3.31 | 3.31 | -2.07% | 11,540 |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 20, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.90% | 1,091 |
| Nov 19, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | - | 200 |
| Nov 18, 2025 | 3.40 | 3.46 | 3.26 | 3.35 | 3.35 | -5.10% | 11,500 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -2.75% | 1,800 |