Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 1.795
-0.105 (-5.53%)
May 27, 2026, 9:54 AM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -2.30% | 7,242 |
| May 14, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.05% | 5,758 |
| May 13, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -2.01% | 8,577 |
| May 12, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 6,980 |
| May 11, 2026 | 1.86 | 1.86 | 1.74 | 1.80 | 1.80 | -3.49% | 18,890 |
| May 8, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.80% | 1,130 |
| May 7, 2026 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | -1.05% | 10,576 |
| May 6, 2026 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 0.80% | 11,450 |
| May 5, 2026 | 1.91 | 1.95 | 1.88 | 1.89 | 1.89 | -1.57% | 6,570 |
| May 4, 2026 | 2.05 | 2.05 | 1.92 | 1.92 | 1.92 | -4.01% | 2,956 |
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.53% | 10 |
| Apr 29, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | -1.50% | 1,803 |
| Apr 28, 2026 | 1.96 | 2.06 | 1.94 | 2.00 | 2.00 | -2.21% | 7,874 |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 250 |
| Apr 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 500 |
| Apr 22, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 0.49% | 700 |
| Apr 21, 2026 | 1.94 | 2.03 | 1.94 | 2.03 | 2.03 | - | 400 |
| Apr 20, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 1,300 |
| Apr 17, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -0.49% | 7,385 |
| Apr 16, 2026 | 2.00 | 2.05 | 1.91 | 2.05 | 2.05 | 3.02% | 14,948 |
| Apr 15, 2026 | 2.02 | 2.02 | 1.92 | 1.99 | 1.99 | - | 449 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 13, 2026 | 2.00 | 2.00 | 1.91 | 1.99 | 1.99 | 3.38% | 3,860 |
| Apr 10, 2026 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -4.70% | 5,655 |
| Apr 9, 2026 | 1.99 | 2.05 | 1.93 | 2.02 | 2.02 | 2.02% | 8,809 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.85 | 1.98 | 1.98 | 1.54% | 37,964 |
| Apr 7, 2026 | 2.05 | 2.11 | 1.95 | 1.95 | 1.95 | -7.14% | 25,358 |
| Apr 2, 2026 | 2.27 | 2.27 | 2.08 | 2.10 | 2.10 | -4.11% | 9,247 |
| Apr 1, 2026 | 2.28 | 2.28 | 2.11 | 2.19 | 2.19 | -1.35% | 2,569 |
| Mar 31, 2026 | 2.36 | 2.36 | 2.14 | 2.22 | 2.22 | -9.39% | 27,157 |
| Mar 30, 2026 | 2.55 | 2.55 | 2.36 | 2.45 | 2.45 | -3.92% | 7,846 |
| Mar 27, 2026 | 2.52 | 2.60 | 2.51 | 2.55 | 2.55 | 0.79% | 3,425 |
| Mar 26, 2026 | 2.63 | 2.63 | 2.48 | 2.53 | 2.53 | -4.53% | 27,185 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.63 | 2.65 | 2.65 | -0.75% | 1,373 |
| Mar 24, 2026 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | - | 378 |
| Mar 23, 2026 | 2.68 | 2.68 | 2.52 | 2.67 | 2.67 | - | 9,825 |
| Mar 20, 2026 | 2.57 | 2.67 | 2.57 | 2.67 | 2.67 | 3.49% | 9,691 |
| Mar 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.84% | 727 |
| Mar 18, 2026 | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | 2.24% | 1,414 |
| Mar 17, 2026 | 2.71 | 2.71 | 2.59 | 2.68 | 2.68 | 3.47% | 7,600 |
| Mar 16, 2026 | 2.54 | 2.65 | 2.54 | 2.59 | 2.59 | -2.26% | 1,947 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 1,600 |