Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy · Delayed Price · Currency is EUR 1.970
+0.030 (1.55%)
Oct 31, 2025, 5:53 PM CET
BIT:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 500 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 3,000 |
| Oct 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 500 |
| Oct 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 500 |
| Oct 23, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 3.13% | 4,000 |
| Oct 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 21, 2025 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | -2.54% | 4,000 |
| Oct 20, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 4,500 |
| Oct 17, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.54% | 4,500 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 4,000 |
| Oct 15, 2025 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 6,000 |
| Oct 14, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 10,500 |
| Oct 13, 2025 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 11,000 |
| Oct 10, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 22,000 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 2,500 |
| Oct 8, 2025 | 2.08 | 2.08 | 1.99 | 2.02 | 2.02 | -1.94% | 9,500 |
| Oct 7, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 9,500 |
| Oct 6, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 10,000 |
| Oct 3, 2025 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | - | 8,000 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -2.88% | 7,500 |
| Oct 1, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 3,000 |
| Sep 30, 2025 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | - | 19,000 |
| Sep 29, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | - | 6,000 |
| Sep 26, 2025 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | -1.90% | 20,000 |
| Sep 25, 2025 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 0.96% | 31,500 |
| Sep 24, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 5.58% | 26,000 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 3,000 |
| Sep 22, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 12,000 |
| Sep 19, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -3.43% | 15,500 |
| Sep 18, 2025 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 6,000 |
| Sep 17, 2025 | 2.02 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 5,000 |
| Sep 16, 2025 | 2.04 | 2.08 | 1.96 | 2.06 | 2.06 | 0.98% | 23,000 |
| Sep 15, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 8,500 |
| Sep 12, 2025 | 2.04 | 2.10 | 2.00 | 2.06 | 2.06 | 0.98% | 19,500 |
| Sep 11, 2025 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 11,500 |
| Sep 10, 2025 | 2.14 | 2.14 | 1.93 | 2.06 | 2.06 | -6.36% | 78,500 |
| Sep 9, 2025 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 1.85% | 39,000 |
| Sep 8, 2025 | 2.22 | 2.32 | 2.14 | 2.16 | 2.16 | -3.57% | 88,500 |
| Sep 5, 2025 | 2.14 | 2.38 | 2.06 | 2.24 | 2.24 | 6.67% | 286,500 |
| Sep 4, 2025 | 1.82 | 2.10 | 1.82 | 2.10 | 2.10 | 15.38% | 143,000 |
| Sep 3, 2025 | 1.76 | 1.82 | 1.72 | 1.82 | 1.82 | 0.55% | 19,000 |
| Sep 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 1,000 |
| Sep 1, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 4.55% | 13,000 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.69 | 1.76 | 1.76 | -6.88% | 64,500 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | 8,500 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | 1,000 |
| Aug 26, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 4,000 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 2.08% | 2,000 |