Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy · Delayed Price · Currency is EUR 2.060
+0.040 (1.98%)
Sep 18, 2025, 11:06 AM CET
BIT:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | 1.98% | 2,000 |
| 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 |
| Aug 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 500 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 1,000 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.53% | 11,000 |
| Aug 19, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 2,500 |
| Aug 18, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 10,500 |
| Aug 14, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 8,000 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 9,500 |
| Aug 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 3,500 |
| Aug 11, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 4,500 |
| Aug 8, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 5,500 |
| Aug 7, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -2.00% | 45,000 |
| Aug 6, 2025 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | - | 20,000 |
| Aug 5, 2025 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 28,500 |
| Aug 4, 2025 | 1.97 | 2.06 | 1.95 | 1.97 | 1.97 | 3.68% | 57,500 |
| Aug 1, 2025 | 1.91 | 2.00 | 1.85 | 1.90 | 1.90 | 0.53% | 89,000 |
| Jul 31, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 2.16% | 16,000 |
| Jul 30, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | - | 24,500 |
| Jul 29, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 11,500 |
| Jul 28, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 3,000 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 1,500 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 3,000 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | -0.56% | 9,500 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 2,000 |
| Jul 21, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -2.78% | 14,000 |
| Jul 18, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 4,000 |
| Jul 17, 2025 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | -3.19% | 30,500 |
| Jul 16, 2025 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | - | 14,000 |
| Jul 15, 2025 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 14,500 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 3,000 |
| Jul 11, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | -4.00% | 30,000 |
| Jul 10, 2025 | 1.93 | 2.00 | 1.92 | 2.00 | 2.00 | 3.09% | 10,000 |