Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy
· Delayed Price · Currency is EUR 1.780
0.00 (0.00%)
At close: Dec 5, 2025
BIT:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 500 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 1,000 |
| Dec 3, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | - | 6,500 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | -1.65% | 10,500 |
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | 500 |
| Nov 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 500 |
| Nov 27, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 6.32% | 3,500 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 500 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.58% | 1,500 |
| Nov 21, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 1,000 |
| Nov 20, 2025 | 1.80 | 1.87 | 1.75 | 1.75 | 1.75 | -1.13% | 6,500 |
| Nov 19, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.56% | 5,000 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 17, 2025 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | -1.11% | 12,500 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.73 | 1.80 | 1.80 | -2.17% | 26,500 |
| Nov 12, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -2.13% | 7,500 |
| Nov 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 500 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 1,000 |
| Nov 7, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -0.53% | 2,000 |
| Nov 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 1,000 |
| Nov 5, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 2,500 |
| Nov 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 3, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | -1.52% | 3,500 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 500 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 3,000 |
| Oct 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 500 |
| Oct 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 500 |
| Oct 23, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 3.13% | 4,000 |
| Oct 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 21, 2025 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | -2.54% | 4,000 |
| Oct 20, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 2,500 |
| Oct 17, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.54% | 4,500 |
| Oct 16, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 4,000 |
| Oct 15, 2025 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 6,000 |
| Oct 14, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.51% | 10,500 |
| Oct 13, 2025 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 11,000 |
| Oct 10, 2025 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 22,000 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 2,500 |
| Oct 8, 2025 | 2.08 | 2.08 | 1.99 | 2.02 | 2.02 | -1.94% | 9,500 |
| Oct 7, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 9,500 |
| Oct 6, 2025 | 2.00 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 10,000 |
| Oct 3, 2025 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | - | 8,000 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -2.88% | 7,500 |
| Oct 1, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 3,000 |
| Sep 30, 2025 | 2.02 | 2.06 | 1.98 | 2.06 | 2.06 | - | 19,000 |
| Sep 29, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | - | 6,000 |
| Sep 26, 2025 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | -1.90% | 20,000 |
| Sep 25, 2025 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 0.96% | 31,500 |
| Sep 24, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 5.58% | 26,000 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -1.01% | 3,000 |
| Sep 22, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 1.02% | 12,000 |
| Sep 19, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -3.43% | 15,500 |
| Sep 18, 2025 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 6,000 |
| Sep 17, 2025 | 2.02 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 5,000 |
| Sep 16, 2025 | 2.04 | 2.08 | 1.96 | 2.06 | 2.06 | 0.98% | 23,000 |
| Sep 15, 2025 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | -0.97% | 8,500 |
| Sep 12, 2025 | 2.04 | 2.10 | 2.00 | 2.06 | 2.06 | 0.98% | 19,500 |
| Sep 11, 2025 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | -0.97% | 11,500 |
| Sep 10, 2025 | 2.14 | 2.14 | 1.93 | 2.06 | 2.06 | -6.36% | 78,500 |
| Sep 9, 2025 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 1.85% | 39,000 |
| Sep 8, 2025 | 2.22 | 2.32 | 2.14 | 2.16 | 2.16 | -3.57% | 88,500 |
| Sep 5, 2025 | 2.14 | 2.38 | 2.06 | 2.24 | 2.24 | 6.67% | 286,500 |
| Sep 4, 2025 | 1.82 | 2.10 | 1.82 | 2.10 | 2.10 | 15.38% | 143,000 |
| Sep 3, 2025 | 1.76 | 1.82 | 1.72 | 1.82 | 1.82 | 0.55% | 19,000 |
| Sep 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 1,000 |
| Sep 1, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 4.55% | 13,000 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.69 | 1.76 | 1.76 | -6.88% | 64,500 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | 8,500 |
| Aug 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | 1,000 |
| Aug 26, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 4,000 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 2.08% | 2,000 |
| Aug 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 500 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 1,000 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.53% | 11,000 |
| Aug 19, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | - | 2,500 |
| Aug 18, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 10,500 |
| Aug 14, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.55% | 8,000 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 9,500 |
| Aug 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 3,500 |
| Aug 11, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 4,500 |
| Aug 8, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 5,500 |
| Aug 7, 2025 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -2.00% | 45,000 |
| Aug 6, 2025 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | - | 20,000 |
| Aug 5, 2025 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 1.52% | 28,500 |
| Aug 4, 2025 | 1.97 | 2.06 | 1.95 | 1.97 | 1.97 | 3.68% | 57,500 |
| Aug 1, 2025 | 1.91 | 2.00 | 1.85 | 1.90 | 1.90 | 0.53% | 89,000 |
| Jul 31, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 2.16% | 16,000 |
| Jul 30, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | - | 24,500 |
| Jul 29, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 11,500 |
| Jul 28, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 3,000 |
| Jul 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 1,500 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 3,000 |
| Jul 23, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | -0.56% | 9,500 |
| Jul 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 2,000 |
| Jul 21, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -2.78% | 14,000 |
| Jul 18, 2025 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 4,000 |