Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy · Delayed Price · Currency is EUR 1.590
-0.030 (-1.85%)
Sep 3, 2026, 5:35 PM CET
BIT:CVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 1,500 |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 1, 2026 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 11,500 |
| Aug 31, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 4,500 |
| Aug 28, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | - | 5,000 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -2.41% | 5,500 |
| Aug 26, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 3.75% | 11,500 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 4,500 |
| Aug 24, 2026 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -3.57% | 8,000 |
| Aug 21, 2026 | 1.76 | 1.76 | 1.63 | 1.68 | 1.68 | -4.55% | 23,500 |
| Aug 20, 2026 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -3.83% | 7,500 |
| Aug 19, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | -1.61% | 3,000 |
| Aug 18, 2026 | 1.83 | 1.86 | 1.78 | 1.86 | 1.86 | -0.53% | 23,000 |
| Aug 17, 2026 | 1.80 | 1.87 | 1.75 | 1.87 | 1.87 | 1.63% | 17,500 |
| Aug 14, 2026 | 1.88 | 1.97 | 1.72 | 1.84 | 1.84 | -0.54% | 247,000 |
| Aug 13, 2026 | 1.63 | 1.86 | 1.63 | 1.85 | 1.85 | 13.50% | 133,000 |
| Aug 12, 2026 | 1.50 | 1.63 | 1.50 | 1.63 | 1.63 | 8.67% | 41,000 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,000 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,500 |
| Aug 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 3,000 |
| Aug 5, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | 2,500 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 3, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 6,000 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 1,000 |
| Jul 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,000 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 5,000 |
| Jul 27, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | 6,000 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | 2.11% | 2,500 |
| Jul 23, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 5.19% | 9,000 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 20, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -4.26% | 3,500 |
| Jul 17, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 2,000 |
| Jul 16, 2026 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -5.48% | 14,000 |
| Jul 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 1,000 |
| Jul 14, 2026 | 1.41 | 1.51 | 1.41 | 1.44 | 1.44 | 3.60% | 6,500 |
| Jul 13, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 2,500 |
| Jul 10, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | 0.75% | 3,500 |
| Jul 9, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 8,500 |
| Jul 8, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 1,500 |
| Jul 7, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | 19,000 |
| Jul 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 3, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 8,500 |
| Jul 2, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 5,500 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 8,000 |
| Jun 30, 2026 | 1.48 | 1.49 | 1.34 | 1.38 | 1.38 | -8.00% | 97,500 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 500 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,500 |