Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 3.140
+0.120 (3.97%)
Sep 18, 2025, 1:58 PM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.20 | 3.20 | 3.11 | 3.14 | 3.14 | 3.97% | 2,310 |
| Sep 17, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -5.33% | 2,722 |
| Sep 16, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.24% | 2,650 |
| Sep 15, 2025 | 3.18 | 3.33 | 3.17 | 3.23 | 3.23 | - | 704 |
| Sep 12, 2025 | 3.32 | 3.32 | 3.17 | 3.23 | 3.23 | -3.00% | 3,192 |
| Sep 11, 2025 | 3.21 | 3.35 | 3.19 | 3.33 | 3.33 | 0.60% | 2,750 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.27 | 3.31 | 3.31 | 5.75% | 3,100 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -4.28% | 738 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -0.91% | 250 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 15,485 |
| Sep 4, 2025 | 3.30 | 3.38 | 3.19 | 3.30 | 3.30 | -4.35% | 15,485 |
| Sep 3, 2025 | 3.30 | 3.46 | 3.25 | 3.45 | 3.45 | 0.29% | 10,381 |
| Sep 2, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 1,000 |
| Sep 1, 2025 | 3.44 | 3.55 | 3.33 | 3.44 | 3.44 | -3.10% | 5,043 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.45 | 3.55 | 3.55 | -0.28% | 4,924 |
| Aug 28, 2025 | 3.57 | 3.57 | 3.45 | 3.56 | 3.56 | 2.30% | 5,939 |
| Aug 27, 2025 | 3.40 | 3.56 | 3.36 | 3.48 | 3.48 | -2.25% | 8,257 |
| Aug 26, 2025 | 3.40 | 3.56 | 3.36 | 3.56 | 3.56 | 1.71% | 14,276 |
| Aug 25, 2025 | 3.56 | 3.56 | 3.43 | 3.50 | 3.50 | -1.69% | 1,467 |
| Aug 22, 2025 | 3.43 | 3.56 | 3.41 | 3.56 | 3.56 | -0.28% | 16,103 |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 20, 2025 | 3.57 | 3.63 | 3.48 | 3.57 | 3.57 | -1.38% | 16,103 |
| Aug 19, 2025 | 3.64 | 3.65 | 3.29 | 3.62 | 3.62 | -0.82% | 8,699 |
| Aug 18, 2025 | 3.46 | 3.65 | 3.46 | 3.65 | 3.65 | 1.39% | 2,823 |
| Aug 14, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 3.75% | 12,709 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.25% | 103 |
| Aug 12, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 115 |
| Aug 11, 2025 | 3.55 | 3.59 | 3.40 | 3.55 | 3.55 | -1.11% | 7,781 |
| Aug 8, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 2.28% | 5,546 |
| Aug 7, 2025 | 3.45 | 3.59 | 3.42 | 3.51 | 3.51 | 0.57% | 8,969 |
| Aug 6, 2025 | 3.17 | 3.50 | 3.15 | 3.49 | 3.49 | 10.09% | 13,808 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | 5 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.10 | 3.11 | 3.11 | -3.72% | 4,831 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -1.52% | 3,265 |
| Jul 30, 2025 | 3.26 | 3.31 | 3.20 | 3.28 | 3.28 | 2.50% | 2,856 |
| Jul 29, 2025 | 3.30 | 3.31 | 3.20 | 3.20 | 3.20 | -6.98% | 7,416 |
| Jul 28, 2025 | 3.34 | 3.49 | 3.33 | 3.44 | 3.44 | 3.30% | 7,357 |
| Jul 25, 2025 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | -0.30% | 4,380 |
| Jul 24, 2025 | 3.21 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 215 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.17 | 3.29 | 3.29 | -2.37% | 5,634 |
| Jul 22, 2025 | 3.57 | 3.57 | 3.35 | 3.37 | 3.37 | -2.60% | 205 |
| Jul 21, 2025 | 3.33 | 3.46 | 3.28 | 3.46 | 3.46 | -0.86% | 13,237 |
| Jul 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 100 |
| Jul 17, 2025 | 3.44 | 3.50 | 3.27 | 3.49 | 3.49 | 0.87% | 13,422 |
| Jul 16, 2025 | 3.38 | 3.46 | 3.31 | 3.46 | 3.46 | 1.76% | 1,200 |
| Jul 15, 2025 | 3.37 | 3.50 | 3.31 | 3.40 | 3.40 | -0.87% | 10,232 |
| Jul 14, 2025 | 3.35 | 3.46 | 3.34 | 3.43 | 3.43 | 2.39% | 10,035 |
| Jul 11, 2025 | 3.39 | 3.49 | 3.35 | 3.35 | 3.35 | -4.56% | 5,080 |
| Jul 10, 2025 | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | -3.04% | 307 |