Confinvest F.L. S.p.A. (BIT:CFV)
Italy
· Delayed Price · Currency is EUR 1.795
+0.010 (0.56%)
At close: Dec 4, 2025
Confinvest F.L. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.95% | 15,000 |
| Dec 4, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.56% | 7,000 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.83% | 3,000 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 1, 2025 | 1.84 | 1.89 | 1.80 | 1.80 | 1.80 | - | 16,000 |
| Nov 28, 2025 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -2.44% | 7,000 |
| Nov 27, 2025 | 1.80 | 1.88 | 1.79 | 1.85 | 1.85 | 1.37% | 21,000 |
| Nov 26, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 2,000 |
| Nov 25, 2025 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | - | 13,000 |
| Nov 24, 2025 | 1.81 | 1.86 | 1.79 | 1.82 | 1.82 | 0.55% | 28,000 |
| Nov 21, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.36% | 2,000 |
| Nov 20, 2025 | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -2.13% | 28,000 |
| Nov 19, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -2.09% | 5,000 |
| Nov 18, 2025 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | - | 15,000 |
| Nov 17, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | -0.78% | 25,000 |
| Nov 14, 2025 | 2.01 | 2.01 | 1.93 | 1.93 | 1.93 | -4.93% | 32,000 |
| Nov 13, 2025 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 1.75% | 12,000 |
| Nov 12, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.25% | 12,000 |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,000 |
| Nov 10, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | 1.01% | 8,000 |
| Nov 7, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 19,000 |
| Nov 6, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | - | 11,000 |
| Nov 5, 2025 | 1.99 | 2.03 | 1.98 | 2.00 | 2.00 | 2.56% | 24,000 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 17,000 |
| Nov 3, 2025 | 2.03 | 2.03 | 1.93 | 1.99 | 1.99 | -1.97% | 36,000 |
| Oct 31, 2025 | 2.02 | 2.07 | 2.02 | 2.03 | 2.03 | 2.53% | 22,000 |
| Oct 30, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -1.98% | 12,000 |
| Oct 29, 2025 | 2.04 | 2.17 | 2.00 | 2.02 | 2.02 | -0.98% | 43,000 |
| Oct 28, 2025 | 1.95 | 2.04 | 1.94 | 2.04 | 2.04 | 3.29% | 54,000 |
| Oct 27, 2025 | 1.84 | 2.04 | 1.84 | 1.98 | 1.98 | 9.42% | 115,000 |
| Oct 24, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.37% | 2,000 |
| Oct 23, 2025 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 1.39% | 18,000 |
| Oct 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | 26,000 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.81% | 5,000 |
| Oct 20, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.37% | 4,000 |
| Oct 17, 2025 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | 1.60% | 46,000 |
| Oct 16, 2025 | 1.91 | 1.91 | 1.84 | 1.87 | 1.87 | -1.84% | 18,000 |
| Oct 15, 2025 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 37,000 |
| Oct 14, 2025 | 1.91 | 1.91 | 1.83 | 1.90 | 1.90 | - | 20,000 |
| Oct 13, 2025 | 1.77 | 1.91 | 1.77 | 1.90 | 1.90 | 5.57% | 56,000 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -0.28% | 32,000 |
| Oct 9, 2025 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 3.15% | 73,000 |
| Oct 8, 2025 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | 0.29% | 16,000 |
| Oct 7, 2025 | 1.74 | 1.78 | 1.72 | 1.74 | 1.74 | 0.29% | 36,000 |
| Oct 6, 2025 | 1.78 | 1.82 | 1.72 | 1.74 | 1.74 | -2.25% | 43,000 |
| Oct 3, 2025 | 1.74 | 1.80 | 1.67 | 1.78 | 1.78 | 0.28% | 75,000 |
| Oct 2, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 10,000 |
| Oct 1, 2025 | 1.84 | 1.90 | 1.75 | 1.75 | 1.75 | - | 140,000 |
| Sep 30, 2025 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -0.85% | 11,000 |
| Sep 29, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 2,000 |
| Sep 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 3,000 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -2.73% | 30,000 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -5.18% | 40,000 |
| Sep 23, 2025 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | -3.02% | 39,000 |
| Sep 22, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | 0.25% | 15,000 |
| Sep 19, 2025 | 1.95 | 1.99 | 1.91 | 1.99 | 1.99 | 0.25% | 15,000 |
| Sep 18, 2025 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 7.03% | 22,000 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 15, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.37% | 4,000 |
| Sep 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.62% | 2,000 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -2.62% | 21,000 |
| Sep 10, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 4,000 |
| Sep 9, 2025 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | - | 3,000 |
| Sep 8, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.29% | 5,000 |
| Sep 5, 2025 | 1.90 | 1.97 | 1.87 | 1.94 | 1.94 | 2.65% | 48,000 |
| Sep 4, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 13,000 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 2,000 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 1,000 |
| Sep 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 2,000 |
| Aug 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.28% | 20,000 |
| Aug 27, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 26, 2025 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -2.16% | 45,000 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 22, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.37% | 3,000 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.08% | 4,000 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2,000 |
| Aug 13, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.37% | 4,000 |
| Aug 12, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.41% | 2,000 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.59% | 20,000 |
| Aug 8, 2025 | 1.91 | 1.97 | 1.91 | 1.96 | 1.96 | 3.16% | 19,000 |
| Aug 7, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.43% | 7,000 |
| Aug 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 5, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.88% | 5,000 |
| Aug 4, 2025 | 1.90 | 1.91 | 1.84 | 1.91 | 1.91 | -0.26% | 15,000 |
| Aug 1, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.79% | 5,000 |
| Jul 31, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | 9,000 |
| Jul 30, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.63% | 4,000 |
| Jul 29, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jul 25, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 0.82% | 24,000 |
| Jul 24, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -2.14% | 8,000 |
| Jul 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | 1,000 |
| Jul 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.36% | 4,000 |
| Jul 21, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -0.81% | 11,000 |
| Jul 18, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 1.09% | 14,000 |