Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 1.990
-0.060 (-2.93%)
Jul 24, 2026, 5:35 PM CET
Cofle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 7,697 |
| Jul 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 1 |
| Jul 22, 2026 | 2.15 | 2.15 | 2.03 | 2.03 | 2.03 | -2.87% | 5,097 |
| Jul 21, 2026 | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | -2.34% | 6,853 |
| Jul 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 16, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.47% | 1,430 |
| Jul 15, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | 152 |
| Jul 14, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 108 |
| Jul 13, 2026 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -0.47% | 2,907 |
| Jul 10, 2026 | 2.14 | 2.14 | 2.07 | 2.13 | 2.13 | 0.47% | 1,950 |
| Jul 9, 2026 | 2.09 | 2.12 | 2.06 | 2.12 | 2.12 | 5.47% | 3,250 |
| Jul 8, 2026 | 1.99 | 2.01 | 1.98 | 2.01 | 2.01 | - | 4,520 |
| Jul 7, 2026 | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | -5.19% | 5,810 |
| Jul 6, 2026 | 2.10 | 2.12 | 2.02 | 2.12 | 2.12 | - | 4,600 |
| Jul 3, 2026 | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | - | 1,063 |
| Jul 2, 2026 | 2.15 | 2.15 | 2.08 | 2.12 | 2.12 | -0.47% | 9,500 |
| Jul 1, 2026 | 2.08 | 2.13 | 2.02 | 2.13 | 2.13 | 2.40% | 4,600 |
| Jun 30, 2026 | 2.04 | 2.08 | 2.00 | 2.08 | 2.08 | 3.48% | 4,365 |
| Jun 29, 2026 | 2.06 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | 3,251 |
| Jun 26, 2026 | 1.98 | 2.09 | 1.91 | 2.08 | 2.08 | 9.19% | 11,298 |
| Jun 25, 2026 | 1.86 | 2.00 | 1.86 | 1.91 | 1.91 | 1.33% | 14,672 |
| Jun 24, 2026 | 1.89 | 1.95 | 1.81 | 1.88 | 1.88 | -1.05% | 4,920 |
| Jun 23, 2026 | 1.91 | 1.97 | 1.90 | 1.90 | 1.90 | -4.52% | 1,600 |
| Jun 22, 2026 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | -2.45% | 10,370 |
| Jun 19, 2026 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | 0.49% | 12,600 |
| Jun 18, 2026 | 1.98 | 2.10 | 1.98 | 2.03 | 2.03 | -2.40% | 29,346 |
| Jun 17, 2026 | 1.98 | 2.09 | 1.98 | 2.08 | 2.08 | 5.32% | 11,520 |
| Jun 16, 2026 | 2.07 | 2.09 | 1.98 | 1.98 | 1.98 | -1.25% | 19,297 |
| Jun 15, 2026 | 1.83 | 2.02 | 1.83 | 2.00 | 2.00 | 9.29% | 24,018 |
| Jun 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 50 |
| Jun 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jun 10, 2026 | 1.73 | 1.83 | 1.73 | 1.83 | 1.83 | 0.55% | 6,590 |
| Jun 9, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 2.25% | 1,269 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 350 |
| Jun 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.42% | 2,746 |
| Jun 4, 2026 | 1.85 | 1.85 | 1.71 | 1.76 | 1.76 | -7.12% | 7,235 |
| Jun 3, 2026 | 1.89 | 1.94 | 1.72 | 1.90 | 1.90 | -3.07% | 11,082 |
| Jun 2, 2026 | 1.96 | 2.00 | 1.94 | 1.96 | 1.96 | -0.26% | 2,020 |
| Jun 1, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | 2.35% | 14,463 |
| May 29, 2026 | 1.85 | 1.93 | 1.80 | 1.92 | 1.92 | 1.59% | 17,178 |
| May 28, 2026 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | -1.57% | 3,775 |
| May 27, 2026 | 1.88 | 1.93 | 1.79 | 1.92 | 1.92 | 0.79% | 23,512 |
| May 26, 2026 | 1.70 | 1.98 | 1.70 | 1.90 | 1.90 | 12.43% | 28,517 |
| May 25, 2026 | 1.60 | 1.69 | 1.57 | 1.69 | 1.69 | 1.20% | 4,800 |
| May 22, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.21% | 838 |
| May 21, 2026 | 1.65 | 1.66 | 1.59 | 1.65 | 1.65 | 3.77% | 8,820 |
| May 20, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.85% | 2,461 |
| May 19, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 1,650 |
| May 18, 2026 | 1.68 | 1.70 | 1.61 | 1.67 | 1.67 | -1.76% | 9,531 |