Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy · Delayed Price · Currency is EUR 1.800
-0.060 (-3.23%)
At close: Mar 4, 2026
BIT:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 1,000 |
| Mar 3, 2026 | 1.73 | 1.86 | 1.73 | 1.86 | 1.86 | 3.91% | 2,000 |
| Mar 2, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -1.65% | 3,000 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 1,500 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 500 |
| Feb 24, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -2.13% | 2,000 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 500 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 18, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -1.06% | 1,000 |
| Feb 17, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 1,000 |
| Feb 16, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 2,500 |
| Feb 13, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 3.26% | 2,500 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 11, 2026 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | 2.79% | 5,500 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 500 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 5,000 |
| Feb 6, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 2,000 |
| Feb 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.70% | 1,000 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -4.86% | 7,000 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 2, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 1.09% | 5,000 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 29, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.66% | 2,500 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 27, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 3,000 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 1,500 |
| Jan 23, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 4,000 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 21, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 2,000 |
| Jan 20, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 4,500 |
| Jan 19, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 4,500 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 15, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 1,000 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 500 |
| Jan 13, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 2,500 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 1,000 |
| Jan 9, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 2,000 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 2,500 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 2,000 |
| Jan 6, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 5.68% | 6,500 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.57% | 2,000 |
| Jan 2, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | 1.16% | 5,500 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.98% | 1,000 |
| Dec 29, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 6,000 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 3,000 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.91% | 6,000 |
| Dec 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 18, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 1.70% | 6,500 |