Confluent, Inc. (BIT:1CFLT)
Italy
· Delayed Price · Currency is EUR 26.55
-0.08 (-0.30%)
At close: Mar 6, 2026
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.30% | - |
| Mar 5, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.64% | - |
| Mar 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.26% | - |
| Mar 3, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.91% | - |
| Mar 2, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.17% | - |
| Feb 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% | - |
| Feb 26, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.12% | - |
| Feb 25, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% | - |
| Feb 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.02% | - |
| Feb 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.15% | - |
| Feb 20, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.06% | - |
| Feb 19, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.68% | - |
| Feb 18, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.15% | - |
| Feb 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.60% | - |
| Feb 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.52% | - |
| Feb 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.19% | - |
| Feb 12, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 2.88% | - |
| Feb 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.17% | - |
| Feb 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | - |
| Feb 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.60% | - |
| Feb 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.02% | - |
| Feb 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.49% | - |
| Feb 4, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.29% | - |
| Feb 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.33% | - |
| Feb 2, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% | - |
| Jan 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.57% | - |
| Jan 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.14% | - |
| Jan 28, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% | - |
| Jan 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.70% | - |
| Jan 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.02% | - |
| Jan 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.04% | - |
| Jan 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | - |
| Jan 21, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | - |
| Jan 20, 2026 | 25.87 | 25.87 | 25.87 | 26.00 | 26.00 | -1.38% | 58 |
| Jan 19, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.11% | - |
| Jan 16, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.08% | - |
| Jan 15, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.46% | - |
| Jan 14, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.44% | - |
| Jan 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.19% | - |
| Jan 12, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.15% | - |
| Jan 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.37% | - |
| Jan 8, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.70% | - |
| Jan 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.02% | - |
| Jan 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.19% | - |
| Jan 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.41% | - |
| Jan 2, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.20% | - |
| Dec 30, 2025 | 25.41 | 25.41 | 25.41 | 25.63 | 25.63 | - | 20 |
| Dec 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | - |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% | - |
| Dec 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.45% | - |
| Dec 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.18% | - |
| Dec 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.04% | - |
| Dec 17, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.10% | - |
| Dec 16, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.37% | - |
| Dec 15, 2025 | 26.90 | 26.90 | 25.66 | 25.63 | 25.63 | -0.08% | 40 |
| Dec 12, 2025 | 25.48 | 25.48 | 25.48 | 25.65 | 25.65 | 0.12% | 35 |
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 25.62 | 25.62 | -0.47% | 90 |
| Dec 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.39% | - |
| Dec 9, 2025 | 25.68 | 25.70 | 25.62 | 25.64 | 25.64 | -0.14% | 1,095 |
| Dec 8, 2025 | 25.22 | 25.73 | 25.22 | 25.67 | 25.67 | 28.71% | 910 |
| Dec 5, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.12% | - |
| Dec 4, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 3.65% | - |
| Dec 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.48% | - |
| Dec 2, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.15% | - |
| Dec 1, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.32% | - |
| Nov 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.36% | - |
| Nov 27, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.22% | - |
| Nov 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.58% | - |
| Nov 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.76% | - |
| Nov 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.80% | - |
| Nov 21, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -8.54% | - |
| Nov 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.86% | - |
| Nov 19, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.62% | - |
| Nov 18, 2025 | 19.53 | 19.53 | 19.53 | 19.65 | 19.65 | -0.25% | 4 |
| Nov 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.64% | - |
| Nov 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.12% | - |
| Nov 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -2.20% | - |
| Nov 12, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.35% | - |
| Nov 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.09% | - |
| Nov 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 6.11% | - |
| Nov 7, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.26% | - |
| Nov 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.33% | - |
| Nov 5, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.08% | - |
| Nov 4, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -4.39% | - |
| Nov 3, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.44% | - |
| Oct 31, 2025 | 20.39 | 20.39 | 20.20 | 20.19 | 20.19 | -0.76% | 748 |
| Oct 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% | - |
| Oct 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.37% | - |
| Oct 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 7.12% | - |
| Oct 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -4.16% | - |
| Oct 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.23% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.37% | - |
| Oct 22, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.64% | - |
| Oct 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.43% | - |
| Oct 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.73% | - |
| Oct 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.31% | - |
| Oct 16, 2025 | 19.95 | 19.95 | 19.95 | 19.50 | 19.50 | -0.02% | 199 |
| Oct 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.37% | - |
| Oct 14, 2025 | 19.80 | 19.80 | 19.80 | 19.77 | 19.77 | -1.11% | 450 |
| Oct 13, 2025 | 20.01 | 20.01 | 20.00 | 19.99 | 19.99 | 1.12% | 105 |