Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 1.790
-0.015 (-0.83%)
Sep 25, 2026, 5:09 PM CET
Cofle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 30 |
| Aug 26, 2026 | 1.91 | 1.98 | 1.91 | 1.92 | 1.92 | -0.26% | 1,530 |
| Aug 25, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -2.78% | 900 |
| Aug 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Aug 21, 2026 | 1.92 | 1.98 | 1.91 | 1.98 | 1.98 | 3.66% | 4,386 |
| Aug 20, 2026 | 1.94 | 1.95 | 1.85 | 1.91 | 1.91 | -1.55% | 7,163 |
| Aug 19, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 4,285 |
| Aug 18, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.55% | 2,346 |
| Aug 17, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -3.26% | 1,882 |
| Aug 14, 2026 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | -2.68% | 9,285 |
| Aug 13, 2026 | 1.93 | 2.05 | 1.91 | 2.05 | 2.05 | 6.49% | 6,854 |
| Aug 12, 2026 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 2.12% | 10,563 |
| Aug 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 10, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 2.45% | 3,450 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.84 | 1.84 | 1.84 | -3.92% | 7,271 |
| Aug 6, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -0.52% | 1,838 |
| Aug 5, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.32% | 3,612 |
| Aug 4, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.81% | 2,500 |
| Aug 3, 2026 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 1.30% | 1,600 |
| Jul 31, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.26% | 1,650 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.24% | 400 |
| Jul 28, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 4,880 |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| 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 | - | - |