Confinvest Oro S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
At close: Sep 4, 2026
Confinvest Oro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 2.20 | - | 8,000 |
| Sep 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,000 |
| Sep 2, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | 6,000 |
| Sep 1, 2026 | 2.22 | 2.22 | 2.16 | 2.22 | 2.22 | - | 20,000 |
| Aug 31, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 28, 2026 | 2.22 | 2.26 | 2.22 | 2.22 | 2.22 | - | 5,000 |
| Aug 27, 2026 | 2.22 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 16,000 |
| Aug 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 3,000 |
| Aug 25, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - | 8,000 |
| Aug 24, 2026 | 2.22 | 2.26 | 2.20 | 2.20 | 2.20 | - | 16,000 |
| Aug 21, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 7,000 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 8,000 |
| Aug 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Aug 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 3,000 |
| Aug 17, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | 4,000 |
| Aug 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 3,000 |
| Aug 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 2,000 |
| Aug 12, 2026 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 2.75% | 20,000 |
| Aug 11, 2026 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 13,000 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 12,000 |
| Aug 7, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | 7,000 |
| Aug 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Aug 5, 2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 5,000 |
| Aug 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 1,000 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 4,000 |
| Jul 31, 2026 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 9,000 |
| Jul 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 29, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | 1.82% | 18,000 |
| Jul 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 27, 2026 | 2.22 | 2.26 | 2.20 | 2.20 | 2.20 | 0.92% | 13,000 |
| Jul 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 23, 2026 | 2.18 | 2.22 | 2.16 | 2.18 | 2.18 | -0.91% | 11,000 |
| Jul 22, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | -0.90% | 19,000 |
| Jul 21, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -3.48% | 37,000 |
| Jul 20, 2026 | 2.24 | 2.36 | 2.24 | 2.30 | 2.30 | 0.88% | 42,000 |
| Jul 17, 2026 | 2.24 | 2.28 | 2.18 | 2.28 | 2.28 | 5.56% | 116,000 |
| Jul 16, 2026 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | -0.92% | 65,000 |
| Jul 15, 2026 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | -0.91% | 28,000 |
| Jul 14, 2026 | 2.26 | 2.28 | 2.16 | 2.20 | 2.20 | -1.79% | 40,000 |
| Jul 13, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 2.75% | 5,000 |
| Jul 10, 2026 | 2.16 | 2.26 | 2.16 | 2.18 | 2.18 | 1.87% | 59,000 |
| Jul 9, 2026 | 2.18 | 2.22 | 2.14 | 2.14 | 2.14 | -2.73% | 33,000 |
| Jul 8, 2026 | 2.30 | 2.30 | 2.18 | 2.20 | 2.20 | -3.51% | 63,000 |
| Jul 7, 2026 | 2.30 | 2.34 | 2.24 | 2.28 | 2.28 | - | 62,000 |
| Jul 6, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | - | 20,000 |
| Jul 3, 2026 | 2.18 | 2.30 | 2.18 | 2.28 | 2.28 | 3.64% | 69,000 |
| Jul 2, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 15,000 |
| Jul 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 3,000 |
| Jun 30, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | 3,000 |
| Jun 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |