Confinvest Oro S.p.A. (BIT:CFV)
Italy · Delayed Price · Currency is EUR 2.100
0.00 (0.00%)
At close: Oct 19, 2026
Confinvest Oro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |