Confinvest F.L. S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 1.850
+0.025 (1.37%)
At close: Aug 13, 2025, 5:30 PM CET
Confinvest F.L. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | - | 1.37% | 1,000 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | - | -2.41% | 2,000 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.87 | 1.87 | - | -4.59% | 20,000 |
| Aug 8, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | - | 3.16% | 19,000 |
| Aug 7, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | - | 2.43% | 7,000 |
| Aug 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | - |
| Aug 5, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | - | -2.88% | 5,000 |
| Aug 4, 2025 | 1.90 | 1.91 | 1.84 | 1.91 | - | -0.26% | 15,000 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | - | 0.79% | 5,000 |
| Jul 31, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | - | 1.60% | 9,000 |
| Jul 30, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | - | 1.63% | 4,000 |
| Jul 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | - |
| Jul 25, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | - | 0.82% | 24,000 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | - | -2.14% | 8,000 |
| Jul 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.27% | 1,000 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1.36% | 4,000 |
| Jul 21, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | - | -0.81% | 11,000 |
| Jul 18, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | - | 1.09% | 14,000 |
| Jul 17, 2025 | 1.79 | 1.84 | 1.74 | 1.84 | - | 0.55% | 24,000 |
| Jul 16, 2025 | 1.77 | 1.84 | 1.77 | 1.83 | - | 4.57% | 19,000 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | - | -2.78% | 8,000 |
| Jul 14, 2025 | 1.77 | 1.80 | 1.72 | 1.80 | - | 1.41% | 30,000 |
| Jul 11, 2025 | 1.74 | 1.80 | 1.72 | 1.78 | - | 2.01% | 14,000 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.69 | 1.74 | - | -0.57% | 9,000 |
| Jul 9, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | - | -1.69% | 15,000 |
| Jul 8, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | - | 2.30% | 7,000 |
| Jul 7, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | - | 0.29% | 11,000 |
| Jul 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Jul 3, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | - | - | 2,000 |
| Jul 2, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | - | 2.06% | 5,000 |
| Jul 1, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | - | -2.30% | 4,000 |
| Jun 30, 2025 | 1.67 | 1.74 | 1.66 | 1.74 | - | 2.65% | 18,000 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 26, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | - | -1.17% | 3,000 |
| Jun 25, 2025 | 1.64 | 1.72 | 1.63 | 1.72 | - | 3.31% | 13,000 |
| Jun 24, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | - | - | 19,000 |
| Jun 23, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | - | 1.22% | 3,000 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | - | -1.50% | 3,000 |
| Jun 19, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | - | -0.60% | 12,000 |
| Jun 18, 2025 | 1.69 | 1.71 | 1.64 | 1.68 | - | -1.18% | 11,000 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 16, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | - | 3.35% | 27,000 |
| Jun 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | - | - |
| Jun 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 0.31% | 5,000 |
| Jun 11, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | - | -2.68% | 11,000 |
| Jun 10, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | - | 1.51% | 10,000 |
| Jun 9, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 1.85% | 6,000 |
| Jun 6, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | - | - | 3,000 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.63 | 1.63 | - | 1.88% | 10,000 |