Confinvest Oro S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 2.100
+0.080 (3.96%)
At close: Nov 9, 2026
Confinvest Oro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 3.96% | 11,000 |
| Nov 6, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 4,000 |
| Nov 5, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 16,000 |
| Nov 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 2,000 |
| Nov 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 2,000 |
| Nov 2, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | 3.06% | 7,000 |
| Oct 30, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 2.08% | 13,000 |
| Oct 29, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.03% | 27,000 |
| Oct 28, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 11,000 |
| Oct 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 26, 2026 | 1.95 | 2.00 | 1.93 | 1.98 | 1.98 | 1.54% | 37,000 |
| Oct 23, 2026 | 2.04 | 2.04 | 1.91 | 1.95 | 1.95 | -4.41% | 45,000 |
| Oct 22, 2026 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 25,000 |
| Oct 21, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 12,000 |
| Oct 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 16, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 28,000 |
| Oct 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,000 |
| Oct 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 8,000 |
| Oct 13, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | 2,000 |
| Oct 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,000 |
| Oct 8, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 0.94% | 13,000 |
| Oct 7, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -1.85% | 4,000 |
| Oct 6, 2026 | 2.04 | 2.16 | 2.02 | 2.16 | 2.16 | 4.85% | 20,000 |
| Oct 5, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 15,000 |
| Oct 2, 2026 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -1.90% | 39,000 |
| Oct 1, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 82,000 |
| Sep 30, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | - | 7,000 |
| Sep 29, 2026 | 2.26 | 2.26 | 2.14 | 2.18 | 2.18 | -6.03% | 79,000 |
| Sep 28, 2026 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | -1.69% | 17,000 |
| Sep 25, 2026 | 2.38 | 2.42 | 2.30 | 2.36 | 2.36 | - | 55,000 |
| Sep 24, 2026 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 6.31% | 85,000 |
| Sep 23, 2026 | 2.26 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | 25,000 |
| Sep 22, 2026 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | 0.90% | 51,000 |
| Sep 21, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 4,000 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Sep 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 2,000 |
| Sep 16, 2026 | 2.20 | 2.24 | 2.14 | 2.22 | 2.22 | 1.83% | 65,000 |
| Sep 15, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 9,000 |
| Sep 14, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 21,000 |
| Sep 11, 2026 | 2.26 | 2.26 | 2.20 | 2.24 | 2.24 | - | 24,000 |
| Sep 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 1,000 |
| Sep 9, 2026 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | - | 6,000 |
| Sep 8, 2026 | 2.26 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | 13,000 |
| Sep 7, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 2.73% | 11,000 |
| 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 |