Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 1.725
-0.040 (-2.27%)
Nov 5, 2026, 9:46 AM CET
Cofle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.27% | 100 |
| Nov 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.44% | 10 |
| Nov 3, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -1.97% | 1,350 |
| Nov 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Oct 29, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.85% | 2,550 |
| Oct 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 260 |
| Oct 26, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 0.29% | 290 |
| Oct 23, 2026 | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | 0.29% | 9,286 |
| Oct 22, 2026 | 1.89 | 1.89 | 1.73 | 1.74 | 1.74 | -8.90% | 13,510 |
| Oct 21, 2026 | 1.92 | 1.92 | 1.85 | 1.91 | 1.91 | -3.05% | 9,836 |
| Oct 20, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | 2,538 |
| Oct 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.33% | 10 |
| Oct 16, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -2.03% | 3,200 |
| Oct 15, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | -1.50% | 1,550 |
| Oct 14, 2026 | 2.03 | 2.03 | 1.94 | 2.00 | 2.00 | 0.50% | 2,360 |
| Oct 13, 2026 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | -0.50% | 110 |
| Oct 12, 2026 | 1.99 | 2.01 | 1.92 | 2.00 | 2.00 | 2.83% | 3,280 |
| Oct 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.23% | 80 |
| Oct 8, 2026 | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | -0.50% | 3,100 |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 6, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 0.50% | 84 |
| Oct 5, 2026 | 2.08 | 2.08 | 1.97 | 2.01 | 2.01 | -1.95% | 3,510 |
| Oct 2, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | - | 400 |
| Oct 1, 2026 | 2.12 | 2.13 | 2.02 | 2.05 | 2.05 | 1.99% | 4,250 |
| Sep 30, 2026 | 2.00 | 2.19 | 1.95 | 2.01 | 2.01 | 10.44% | 65,064 |
| Sep 29, 2026 | 1.77 | 1.84 | 1.75 | 1.82 | 1.82 | 6.12% | 11,745 |
| Sep 28, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -4.19% | 5,472 |
| Sep 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.83% | 940 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 23, 2026 | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | -2.96% | 9,851 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | 10 |
| Sep 21, 2026 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 2.58% | 7,097 |
| Sep 18, 2026 | 1.81 | 1.82 | 1.72 | 1.75 | 1.75 | -4.64% | 4,015 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.92% | 1,700 |
| Sep 15, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | -0.26% | 2,550 |
| Sep 14, 2026 | 1.92 | 1.92 | 1.81 | 1.89 | 1.89 | 1.61% | 6,260 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 4.79% | 1,310 |
| Sep 10, 2026 | 1.91 | 1.91 | 1.76 | 1.78 | 1.78 | -6.08% | 18,370 |
| Sep 9, 2026 | 1.85 | 1.90 | 1.78 | 1.89 | 1.89 | 5.59% | 7,810 |
| Sep 8, 2026 | 1.84 | 1.84 | 1.70 | 1.79 | 1.79 | -4.53% | 26,201 |
| Sep 7, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | -4.09% | 13,166 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | 50 |
| Sep 2, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.29% | 1,650 |
| Sep 1, 2026 | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | -1.28% | 4,010 |
| Aug 31, 2026 | 1.93 | 1.98 | 1.88 | 1.96 | 1.96 | 2.89% | 3,350 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 0.26% | 3,000 |