Confluent, Inc. (BIT:1CFLT)
Italy
· Delayed Price · Currency is EUR 20.17
+0.71 (3.65%)
At close: Dec 4, 2025
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.09% | - |
| Oct 9, 2025 | 20.08 | 20.08 | 20.08 | 19.79 | 19.79 | 0.55% | 1 |
| Oct 8, 2025 | 21.00 | 21.00 | 19.84 | 19.68 | 19.68 | 13.34% | 4,395 |
| Oct 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.58% | - |
| Oct 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.01% | - |
| Oct 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.34% | - |
| Oct 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.47% | - |
| Oct 1, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.58% | - |
| Sep 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -3.16% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.93% | - |
| Sep 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.81% | - |
| Sep 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.03% | - |
| Sep 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.24% | - |
| Sep 23, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.34% | - |
| Sep 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.64% | - |
| Sep 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.58% | - |
| Sep 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.18% | - |
| Sep 17, 2025 | 16.81 | 16.81 | 16.81 | 16.77 | 16.77 | 2.58% | 35 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -3.02% | - |
| Sep 15, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.54% | - |
| Sep 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.56% | - |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 16.87 | 16.87 | -0.79% | 100 |
| Sep 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.62% | - |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.54% | - |
| Sep 8, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.64% | - |
| Sep 5, 2025 | 16.39 | 16.39 | 16.39 | 16.21 | 16.21 | 0.63% | 763 |
| Sep 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.04% | - |
| Sep 3, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.96% | - |
| Sep 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -3.22% | - |
| Sep 1, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.26% | - |
| Aug 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 5.71% | - |
| Aug 27, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 3.70% | - |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.63% | - |
| Aug 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.37% | - |
| Aug 22, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.48% | - |
| Aug 21, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.45% | - |
| Aug 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -4.31% | - |
| Aug 19, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.25% | - |
| Aug 18, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 6.70% | - |
| Aug 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.22% | - |
| Aug 13, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 4.96% | - |
| Aug 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.58% | - |
| Aug 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.28% | - |
| Aug 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.53% | - |
| Aug 7, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -2.62% | - |
| Aug 6, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.28% | - |
| Aug 5, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.58% | - |
| Aug 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.86% | - |
| Aug 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -7.26% | - |
| Jul 31, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -33.77% | - |
| Jul 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.66% | - |
| Jul 29, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.74% | - |
| Jul 28, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.21% | - |
| Jul 25, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 6.16% | - |
| Jul 24, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.53% | - |
| Jul 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.76% | - |
| Jul 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.33% | - |
| Jul 21, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.25% | - |
| Jul 18, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.45% | - |