Confinvest Oro S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 2.060
-0.060 (-2.83%)
At close: May 15, 2026
Confinvest Oro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | - | -2.83% | 30,000 |
| May 14, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | - | -1.85% | 6,000 |
| May 13, 2026 | 2.10 | 2.16 | 2.08 | 2.16 | - | 0.93% | 26,000 |
| May 12, 2026 | 2.14 | 2.16 | 2.10 | 2.14 | - | -0.93% | 56,000 |
| May 11, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | - | -0.92% | 11,000 |
| May 8, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | - | -0.91% | 15,000 |
| May 7, 2026 | 2.22 | 2.30 | 2.20 | 2.20 | - | - | 59,000 |
| May 6, 2026 | 2.20 | 2.22 | 2.12 | 2.20 | - | 2.80% | 57,000 |
| May 5, 2026 | 2.02 | 2.22 | 2.02 | 2.14 | - | 4.90% | 175,000 |
| May 4, 2026 | 2.06 | 2.12 | 2.02 | 2.04 | - | -0.97% | 32,000 |
| Apr 30, 2026 | 2.16 | 2.20 | 2.06 | 2.06 | - | -4.63% | 93,000 |
| Apr 29, 2026 | 2.26 | 2.28 | 2.14 | 2.16 | - | -6.09% | 134,000 |
| Apr 28, 2026 | 2.16 | 2.32 | 2.14 | 2.30 | - | 7.48% | 79,000 |
| Apr 27, 2026 | 2.12 | 2.24 | 2.06 | 2.14 | - | - | 39,000 |
| Apr 24, 2026 | 2.14 | 2.16 | 2.08 | 2.14 | - | -0.93% | 12,000 |
| Apr 23, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | - | - | 2,000 |
| Apr 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| Apr 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | 2,000 |
| Apr 20, 2026 | 2.18 | 2.20 | 2.14 | 2.14 | - | -0.93% | 14,000 |
| Apr 17, 2026 | 2.18 | 2.28 | 2.10 | 2.16 | - | - | 90,000 |
| Apr 16, 2026 | 2.10 | 2.26 | 2.10 | 2.16 | - | 4.85% | 134,000 |
| Apr 15, 2026 | 2.00 | 2.08 | 1.98 | 2.06 | - | 5.10% | 102,000 |
| Apr 14, 2026 | 1.88 | 1.99 | 1.88 | 1.96 | - | 2.62% | 91,000 |
| Apr 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1.06% | 3,000 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | - | -1.56% | 10,000 |
| Apr 9, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | - | - | 11,000 |
| Apr 8, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | - | 2.13% | 11,000 |
| Apr 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.53% | 2,000 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | - | -0.79% | 20,000 |
| Apr 1, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | - | -1.55% | 5,000 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 1,000 |
| Mar 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Mar 27, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | - | -0.77% | 23,000 |
| Mar 26, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | - | -1.52% | 56,000 |
| Mar 25, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | - | 2.59% | 8,000 |
| Mar 24, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | - | 1.85% | 13,000 |
| Mar 23, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | - | -1.81% | 11,000 |
| Mar 20, 2026 | 1.88 | 1.93 | 1.87 | 1.93 | - | 2.12% | 13,000 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | - | -1.56% | 7,000 |
| Mar 18, 2026 | 1.93 | 1.96 | 1.92 | 1.92 | - | -2.04% | 6,000 |
| Mar 17, 2026 | 1.94 | 1.99 | 1.93 | 1.96 | - | 2.35% | 20,000 |
| Mar 16, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | - | -0.78% | 2,000 |
| Mar 13, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | - | -0.52% | 19,000 |
| Mar 12, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | - | -1.02% | 42,000 |
| Mar 11, 2026 | 1.95 | 2.02 | 1.95 | 1.96 | - | 2.89% | 92,000 |
| Mar 10, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | - | 2.14% | 62,000 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | - | -1.06% | 5,000 |
| Mar 6, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | - | 0.53% | 16,000 |
| Mar 5, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | - | -1.57% | 54,000 |
| Mar 4, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | - | 3.81% | 18,000 |