Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy · Delayed Price · Currency is EUR 1.780
+0.030 (1.71%)
Jan 5, 2026, 10:24 AM CET
BIT:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 500 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 15, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 3,000 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 2,000 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 2,000 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 500 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 500 |
| Dec 8, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 4,000 |
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 1,000 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 6,500 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -1.65% | 10,500 |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | 500 |
| Nov 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 500 |
| Nov 27, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 6.32% | 3,500 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 500 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 1,500 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 1,000 |
| Nov 20, 2025 | 1.80 | 1.87 | 1.75 | 1.75 | 1.75 | -1.13% | 6,500 |
| Nov 19, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 5,000 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 17, 2025 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | -1.11% | 12,500 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.73 | 1.80 | 1.80 | -2.17% | 26,500 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -2.13% | 7,500 |
| Nov 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 500 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 1,000 |
| Nov 7, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 2,000 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 1,000 |
| Nov 5, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 2,500 |
| Nov 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 3, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | -1.52% | 3,500 |
| 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% | 2,500 |