Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy · Delayed Price · Currency is EUR 1.580
-0.060 (-3.66%)
Oct 16, 2026, 4:48 PM CET
BIT:CVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -3.66% | 3,500 |
| Oct 15, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 3,500 |
| Oct 14, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 3,000 |
| Oct 13, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 1,500 |
| Oct 12, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | 4,000 |
| Oct 9, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -2.50% | 1,000 |
| Oct 8, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 2,000 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.54 | 1.60 | 1.60 | -3.61% | 8,500 |
| Oct 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 5, 2026 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 5,500 |
| Oct 2, 2026 | 1.57 | 1.71 | 1.57 | 1.64 | 1.64 | 5.81% | 14,500 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -5.49% | 16,500 |
| Sep 30, 2026 | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | 0.61% | 10,500 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | -1.21% | 9,500 |
| Sep 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 5,500 |
| Sep 25, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 7,500 |
| Sep 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 2,000 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | - | 5,500 |
| Sep 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 2.44% | 1,000 |
| Sep 21, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 1.86% | 7,000 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 17, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -3.01% | 8,000 |
| Sep 16, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 2.47% | 5,000 |
| Sep 15, 2026 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | 1.89% | 4,500 |
| Sep 14, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 0.63% | 12,000 |
| Sep 11, 2026 | 1.54 | 1.66 | 1.54 | 1.58 | 1.58 | 3.27% | 26,500 |
| Sep 10, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 6,000 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -1.89% | 3,500 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 4,500 |
| Sep 7, 2026 | 1.57 | 1.72 | 1.57 | 1.63 | 1.63 | 5.16% | 12,000 |
| Sep 4, 2026 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 9,500 |
| 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 |