Confinvest F.L. S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 1.905
+0.070 (3.81%)
At close: Mar 4, 2026
Confinvest F.L. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 3.81% | 18,000 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.81 | 1.84 | 1.84 | -3.67% | 84,000 |
| Mar 2, 2026 | 1.95 | 2.00 | 1.91 | 1.91 | 1.91 | -0.78% | 58,000 |
| Feb 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2,000 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.26% | 10,000 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -2.28% | 22,000 |
| Feb 24, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -1.50% | 31,000 |
| Feb 23, 2026 | 2.01 | 2.09 | 1.99 | 2.00 | 2.00 | 0.76% | 36,000 |
| Feb 20, 2026 | 1.93 | 2.10 | 1.92 | 1.99 | 1.99 | 1.28% | 167,000 |
| Feb 19, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 5.66% | 40,000 |
| Feb 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.07% | 2,000 |
| Feb 17, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 1.35% | 28,000 |
| Feb 16, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | -0.80% | 25,000 |
| Feb 13, 2026 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -0.27% | 23,000 |
| Feb 12, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | -0.27% | 35,000 |
| Feb 11, 2026 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.27% | 32,000 |
| Feb 10, 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.31% | 30,000 |
| Feb 9, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.26% | 22,000 |
| Feb 6, 2026 | 1.94 | 1.99 | 1.91 | 1.91 | 1.91 | -2.55% | 31,000 |
| Feb 5, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | - | 7,000 |
| Feb 4, 2026 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 29,000 |
| Feb 3, 2026 | 2.02 | 2.03 | 1.94 | 1.94 | 1.94 | -3.48% | 81,000 |
| Feb 2, 2026 | 2.02 | 2.12 | 2.01 | 2.01 | 2.01 | -0.99% | 37,000 |
| Jan 30, 2026 | 2.08 | 2.15 | 2.00 | 2.03 | 2.03 | -3.33% | 193,000 |
| Jan 29, 2026 | 2.20 | 2.24 | 2.10 | 2.10 | 2.10 | -6.25% | 75,000 |
| Jan 28, 2026 | 2.35 | 2.37 | 2.19 | 2.24 | 2.24 | -4.27% | 95,000 |
| Jan 27, 2026 | 2.32 | 2.40 | 2.18 | 2.34 | 2.34 | 1.30% | 320,000 |
| Jan 26, 2026 | 2.07 | 2.31 | 2.02 | 2.31 | 2.31 | 14.36% | 367,000 |
| Jan 23, 2026 | 1.96 | 2.10 | 1.96 | 2.02 | 2.02 | 3.32% | 212,000 |
| Jan 22, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 3.44% | 160,000 |
| Jan 21, 2026 | 1.86 | 1.99 | 1.86 | 1.89 | 1.89 | 2.44% | 106,000 |
| Jan 20, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 33,000 |
| Jan 19, 2026 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | 0.81% | 90,000 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.80% | 52,000 |
| Jan 15, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | - | 79,000 |
| Jan 14, 2026 | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | -1.83% | 44,000 |
| Jan 13, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 44,000 |
| Jan 12, 2026 | 1.89 | 1.94 | 1.88 | 1.88 | 1.88 | -0.53% | 79,000 |
| Jan 9, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 1.89% | 98,000 |
| Jan 8, 2026 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -1.07% | 88,000 |
| Jan 7, 2026 | 1.91 | 1.98 | 1.87 | 1.88 | 1.88 | -1.32% | 107,000 |
| Jan 6, 2026 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 17,000 |
| Jan 5, 2026 | 1.91 | 1.96 | 1.90 | 1.91 | 1.91 | -0.78% | 53,000 |
| Jan 2, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -1.53% | 40,000 |
| Dec 30, 2025 | 1.86 | 1.99 | 1.86 | 1.96 | 1.96 | 5.39% | 103,000 |
| Dec 29, 2025 | 1.77 | 1.91 | 1.77 | 1.86 | 1.86 | 3.92% | 193,000 |
| Dec 23, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.72% | 22,000 |
| Dec 22, 2025 | 1.81 | 1.89 | 1.80 | 1.84 | 1.84 | 1.94% | 116,000 |
| Dec 19, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.28% | 9,000 |
| Dec 18, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 17,000 |