Confinvest Oro S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 2.140
-0.020 (-0.93%)
At close: Apr 24, 2026
Confinvest Oro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.14 | 2.16 | 2.08 | 2.14 | 2.14 | -0.93% | 12,000 |
| Apr 23, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | 2,000 |
| Apr 22, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Apr 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 2,000 |
| Apr 20, 2026 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -0.93% | 14,000 |
| Apr 17, 2026 | 2.18 | 2.28 | 2.10 | 2.16 | 2.16 | - | 90,000 |
| Apr 16, 2026 | 2.10 | 2.26 | 2.10 | 2.16 | 2.16 | 4.85% | 134,000 |
| Apr 15, 2026 | 2.00 | 2.08 | 1.98 | 2.06 | 2.06 | 5.10% | 102,000 |
| Apr 14, 2026 | 1.88 | 1.99 | 1.88 | 1.96 | 1.96 | 2.62% | 91,000 |
| Apr 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | 3,000 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.56% | 10,000 |
| Apr 9, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | - | 11,000 |
| Apr 8, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 11,000 |
| Apr 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 2,000 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.79% | 20,000 |
| Apr 1, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.55% | 5,000 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.84% | 1,000 |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.81% | - |
| Mar 27, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | 1.90 | -0.77% | 23,000 |
| Mar 26, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.92 | -1.52% | 56,000 |
| Mar 25, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.95 | 2.59% | 8,000 |
| Mar 24, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.90 | 1.85% | 13,000 |
| Mar 23, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.86 | -1.81% | 11,000 |
| Mar 20, 2026 | 1.88 | 1.93 | 1.87 | 1.93 | 1.90 | 2.12% | 13,000 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.86 | -1.56% | 7,000 |
| Mar 18, 2026 | 1.93 | 1.96 | 1.92 | 1.92 | 1.89 | -2.04% | 6,000 |
| Mar 17, 2026 | 1.94 | 1.99 | 1.93 | 1.96 | 1.93 | 2.35% | 20,000 |
| Mar 16, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.88 | -0.78% | 2,000 |
| Mar 13, 2026 | 1.94 | 1.97 | 1.93 | 1.93 | 1.90 | -0.52% | 19,000 |
| Mar 12, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | 1.91 | -1.02% | 42,000 |
| Mar 11, 2026 | 1.95 | 2.02 | 1.95 | 1.96 | 1.93 | 2.89% | 92,000 |
| Mar 10, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.87 | 2.14% | 62,000 |
| Mar 9, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.83 | -1.06% | 5,000 |
| Mar 6, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | 1.85 | 0.53% | 16,000 |
| Mar 5, 2026 | 1.89 | 1.92 | 1.86 | 1.88 | 1.84 | -1.57% | 54,000 |
| Mar 4, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.87 | 3.81% | 18,000 |
| Mar 3, 2026 | 1.92 | 1.92 | 1.81 | 1.84 | 1.80 | -3.67% | 84,000 |
| Mar 2, 2026 | 1.95 | 2.00 | 1.91 | 1.91 | 1.87 | -0.78% | 58,000 |
| Feb 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | - | 2,000 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.89 | -0.26% | 10,000 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.93 | 1.93 | 1.89 | -2.28% | 22,000 |
| Feb 24, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.94 | -1.50% | 31,000 |
| Feb 23, 2026 | 2.01 | 2.09 | 1.99 | 2.00 | 1.96 | 0.76% | 36,000 |
| Feb 20, 2026 | 1.93 | 2.10 | 1.92 | 1.99 | 1.95 | 1.28% | 167,000 |
| Feb 19, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.93 | 5.66% | 40,000 |
| Feb 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -1.07% | 2,000 |
| Feb 17, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.84 | 1.35% | 28,000 |
| Feb 16, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.82 | -0.80% | 25,000 |
| Feb 13, 2026 | 1.88 | 1.92 | 1.87 | 1.87 | 1.83 | -0.27% | 23,000 |
| Feb 12, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.84 | -0.27% | 35,000 |