Skip to main content
logo
CrowdFundMe S.p.A. (BIT:CFM)
Italy flag Italy · Delayed Price · Currency is EUR
1.170
-0.010 (-0.85%)
Jun 16, 2026, 9:15 AM CET

CrowdFundMe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20261.231.231.151.181.18-4.84%6,450
Jun 12, 20261.121.241.121.241.248.77%5,850
Jun 11, 20261.141.141.141.141.14--
Jun 10, 20261.141.141.141.141.14--
Jun 9, 20261.201.201.141.141.14-3,150
Jun 8, 20261.191.191.141.141.14-3.39%4,500
Jun 5, 20261.181.181.181.181.184.42%900
Jun 4, 20261.131.131.131.131.13--
Jun 3, 20261.131.131.131.131.13--
Jun 2, 20261.131.131.131.131.13-0.88%2,100
Jun 1, 20261.141.141.141.141.14--
May 29, 20261.141.141.141.141.140.88%2,550
May 28, 20261.131.131.131.131.131.80%1,050
May 27, 20261.111.111.111.111.11--
May 26, 20261.111.111.111.111.11--
May 25, 20261.121.151.111.111.11-0.89%6,600
May 22, 20261.121.121.121.121.12--
May 21, 20261.061.121.061.121.12-2,400
May 20, 20261.081.121.081.121.12-0.88%10,200
May 19, 20261.131.131.131.131.13--
May 18, 20261.131.131.131.131.133.67%150
May 15, 20261.111.111.091.091.09-0.91%10,350
May 14, 20261.151.151.101.101.10-0.90%1,500
May 13, 20261.191.191.111.111.111.83%2,700
May 12, 20261.091.091.091.091.09--
May 11, 20261.091.091.091.091.09--
May 8, 20261.101.121.091.091.09-4,950
May 7, 20261.051.091.051.091.097.92%3,150
May 6, 20261.011.011.011.011.01--
May 5, 20261.031.031.011.011.01-2.88%2,550
May 4, 20261.081.081.041.041.04-1.89%300
Apr 30, 20261.061.061.061.061.06--
Apr 29, 20261.031.061.031.061.060.95%3,300
Apr 28, 20261.081.081.051.051.05-5.41%4,650
Apr 27, 20261.111.111.111.111.11--
Apr 24, 20261.151.151.111.111.111.83%4,500
Apr 23, 20261.111.111.091.091.091.87%1,200
Apr 22, 20261.071.071.071.071.07--
Apr 21, 20261.071.071.071.071.07--
Apr 20, 20261.071.071.071.071.070.94%2,100
Apr 17, 20261.051.061.051.061.066.00%4,800
Apr 16, 20261.001.001.001.001.00--
Apr 15, 20261.001.001.001.001.00-1.96%1,050
Apr 14, 20261.021.021.021.021.02-900
Apr 13, 20261.021.021.021.021.02-1,050
Apr 10, 20261.021.021.021.021.020.99%150
Apr 9, 20261.011.011.011.011.01--
Apr 8, 20261.011.011.011.011.01--
Apr 7, 20261.011.011.011.011.01--
Apr 2, 20261.011.011.011.011.01--