Cofle S.p.A. (BIT:CFL)
Italy
· Delayed Price · Currency is EUR 3.060
-0.080 (-2.61%)
Dec 5, 2025, 9:58 AM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | - | 3,000 |
| Dec 4, 2025 | 3.05 | 3.19 | 3.00 | 3.06 | 3.06 | -2.86% | 1,973 |
| Dec 3, 2025 | 3.05 | 3.15 | 3.00 | 3.15 | 3.15 | 0.96% | 1,084 |
| Dec 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 130 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 28, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.33% | 1,250 |
| Nov 27, 2025 | 3.08 | 3.18 | 3.07 | 3.07 | 3.07 | -2.54% | 6,150 |
| Nov 26, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 3,079 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -4.23% | 8,932 |
| Nov 24, 2025 | 3.25 | 3.37 | 3.18 | 3.31 | 3.31 | -2.07% | 11,540 |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 20, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.90% | 1,091 |
| Nov 19, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | - | 200 |
| Nov 18, 2025 | 3.40 | 3.46 | 3.26 | 3.35 | 3.35 | -5.10% | 11,500 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -2.75% | 1,800 |
| Nov 14, 2025 | 3.63 | 3.63 | 3.50 | 3.63 | 3.63 | 1.11% | 1,050 |
| Nov 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Nov 12, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | -1.64% | 500 |
| Nov 11, 2025 | 3.70 | 3.70 | 3.56 | 3.65 | 3.65 | 1.39% | 5,631 |
| Nov 10, 2025 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -1.37% | 2,300 |
| Nov 7, 2025 | 3.70 | 3.70 | 3.59 | 3.65 | 3.65 | 1.67% | 4,466 |
| Nov 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Nov 5, 2025 | 3.57 | 3.89 | 3.50 | 3.59 | 3.59 | 0.56% | 12,550 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.50 | 3.57 | 3.57 | -4.55% | 11,487 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.73 | 3.74 | 3.74 | -2.60% | 2,150 |
| Oct 31, 2025 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | -0.78% | 3,686 |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Oct 29, 2025 | 3.86 | 3.94 | 3.81 | 3.87 | 3.87 | 2.11% | 9,582 |
| Oct 28, 2025 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -4.53% | 11,270 |
| Oct 27, 2025 | 3.95 | 3.97 | 3.87 | 3.97 | 3.97 | 2.32% | 10,130 |
| Oct 24, 2025 | 3.90 | 4.18 | 3.84 | 3.88 | 3.88 | 2.37% | 51,345 |
| Oct 23, 2025 | 3.80 | 3.99 | 3.60 | 3.79 | 3.79 | -0.26% | 57,047 |
| Oct 22, 2025 | 3.11 | 3.80 | 3.11 | 3.80 | 3.80 | 15.85% | 35,045 |
| Oct 21, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 6.84% | 3,786 |
| Oct 20, 2025 | 3.20 | 3.23 | 3.06 | 3.07 | 3.07 | -4.06% | 5,464 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 1,500 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 14, 2025 | 3.09 | 3.32 | 3.09 | 3.20 | 3.20 | -0.31% | 5,709 |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Oct 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | 100 |
| Oct 9, 2025 | 3.24 | 3.37 | 3.18 | 3.24 | 3.24 | - | 15,000 |
| Oct 8, 2025 | 3.18 | 3.24 | 3.17 | 3.24 | 3.24 | 0.31% | 2,470 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.09 | 3.23 | 3.23 | 0.31% | 3,636 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.14 | 3.22 | 3.22 | 3.21% | 3,150 |
| Oct 3, 2025 | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | -4.00% | 4,151 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 1, 2025 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 0.31% | 200 |
| Sep 30, 2025 | 3.27 | 3.28 | 3.14 | 3.24 | 3.24 | -0.31% | 5,846 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | - | 1,550 |
| Sep 26, 2025 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | -0.91% | 2,279 |
| Sep 25, 2025 | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | 1.23% | 3,009 |
| Sep 24, 2025 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | 1.25% | 3,100 |
| Sep 23, 2025 | 3.27 | 3.27 | 3.11 | 3.20 | 3.20 | 0.95% | 1,044 |
| Sep 22, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 1.93% | 1,200 |
| Sep 19, 2025 | 3.21 | 3.40 | 3.11 | 3.11 | 3.11 | -1.89% | 17,644 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.11 | 3.17 | 3.17 | 4.97% | 2,360 |
| Sep 17, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -5.33% | 2,722 |
| Sep 16, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.24% | 2,650 |
| Sep 15, 2025 | 3.18 | 3.33 | 3.17 | 3.23 | 3.23 | - | 704 |
| Sep 12, 2025 | 3.32 | 3.32 | 3.17 | 3.23 | 3.23 | -3.00% | 3,192 |
| Sep 11, 2025 | 3.21 | 3.35 | 3.19 | 3.33 | 3.33 | 0.60% | 2,750 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.27 | 3.31 | 3.31 | 5.75% | 3,100 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -4.28% | 738 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -0.91% | 250 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 650 |
| Sep 4, 2025 | 3.30 | 3.38 | 3.19 | 3.30 | 3.30 | -4.35% | 15,485 |
| Sep 3, 2025 | 3.30 | 3.46 | 3.25 | 3.45 | 3.45 | 0.29% | 10,381 |
| Sep 2, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 1,000 |
| Sep 1, 2025 | 3.44 | 3.55 | 3.33 | 3.44 | 3.44 | -3.10% | 5,043 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.45 | 3.55 | 3.55 | -0.28% | 4,924 |
| Aug 28, 2025 | 3.57 | 3.57 | 3.45 | 3.56 | 3.56 | 2.30% | 5,939 |
| Aug 27, 2025 | 3.40 | 3.56 | 3.36 | 3.48 | 3.48 | -2.25% | 8,257 |
| Aug 26, 2025 | 3.40 | 3.56 | 3.36 | 3.56 | 3.56 | 1.71% | 14,276 |
| Aug 25, 2025 | 3.56 | 3.56 | 3.43 | 3.50 | 3.50 | -1.69% | 1,467 |
| Aug 22, 2025 | 3.43 | 3.56 | 3.41 | 3.56 | 3.56 | -0.28% | 2,466 |
| Aug 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 20, 2025 | 3.57 | 3.63 | 3.48 | 3.57 | 3.57 | -1.38% | 16,103 |
| Aug 19, 2025 | 3.64 | 3.65 | 3.29 | 3.62 | 3.62 | -0.82% | 8,699 |
| Aug 18, 2025 | 3.46 | 3.65 | 3.46 | 3.65 | 3.65 | 1.39% | 2,823 |
| Aug 14, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 3.75% | 12,709 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.25% | 103 |
| Aug 12, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 115 |
| Aug 11, 2025 | 3.55 | 3.59 | 3.40 | 3.55 | 3.55 | -1.11% | 7,781 |
| Aug 8, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 2.28% | 5,546 |
| Aug 7, 2025 | 3.45 | 3.59 | 3.42 | 3.51 | 3.51 | 0.57% | 8,969 |
| Aug 6, 2025 | 3.17 | 3.50 | 3.15 | 3.49 | 3.49 | 10.09% | 13,808 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | 5 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.10 | 3.11 | 3.11 | -3.72% | 4,831 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -1.52% | 3,265 |
| Jul 30, 2025 | 3.26 | 3.31 | 3.20 | 3.28 | 3.28 | 2.50% | 2,856 |
| Jul 29, 2025 | 3.30 | 3.31 | 3.20 | 3.20 | 3.20 | -6.98% | 7,416 |
| Jul 28, 2025 | 3.34 | 3.49 | 3.33 | 3.44 | 3.44 | 3.30% | 7,357 |
| Jul 25, 2025 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | -0.30% | 4,380 |
| Jul 24, 2025 | 3.21 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 215 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.17 | 3.29 | 3.29 | -2.37% | 5,634 |
| Jul 22, 2025 | 3.57 | 3.57 | 3.35 | 3.37 | 3.37 | -2.60% | 205 |
| Jul 21, 2025 | 3.33 | 3.46 | 3.28 | 3.46 | 3.46 | -0.86% | 13,237 |
| Jul 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 100 |