Convergenze S.p.A. Società Benefit (BIT:CVG)
Italy
· Delayed Price · Currency is EUR 1.710
+0.010 (0.59%)
Apr 29, 2026, 9:59 AM CET
BIT:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 1,000 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Apr 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Apr 20, 2026 | 1.72 | 1.73 | 1.67 | 1.73 | 1.73 | -1.14% | 7,000 |
| Apr 17, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 3,500 |
| Apr 16, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.55% | 2,500 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 1,500 |
| Apr 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 6,000 |
| Apr 13, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 2.40% | 3,000 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.67 | -1.76% | 15,000 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 7, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 1.80% | 2,000 |
| Apr 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 1,500 |
| Apr 1, 2026 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | -1.16% | 5,000 |
| Mar 31, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | 2,500 |
| Mar 30, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 6,000 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 26, 2026 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 2,000 |
| Mar 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Mar 24, 2026 | 1.68 | 1.70 | 1.66 | 1.66 | 1.66 | 0.61% | 4,000 |
| Mar 23, 2026 | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | -1.79% | 3,500 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 1,000 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 18, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | -0.58% | 4,500 |
| Mar 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Mar 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 1,500 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 500 |
| Mar 10, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 2,000 |
| Mar 9, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | -1.14% | 7,500 |
| Mar 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Mar 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 1,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | 1,000 |
| Mar 3, 2026 | 1.73 | 1.86 | 1.73 | 1.86 | 1.86 | 3.91% | 2,000 |
| Mar 2, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -1.65% | 3,000 |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 1,500 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 500 |
| Feb 24, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -2.13% | 2,000 |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 500 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 18, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -1.06% | 1,000 |
| Feb 17, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 1,000 |
| Feb 16, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 2,500 |
| Feb 13, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 3.26% | 2,500 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 11, 2026 | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | 2.79% | 5,500 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 500 |
| Feb 9, 2026 | 1.81 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 5,000 |
| Feb 6, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | - | 2,000 |
| Feb 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.70% | 1,000 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -4.86% | 7,000 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Feb 2, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 1.09% | 5,000 |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 29, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -2.66% | 2,500 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jan 27, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 3,000 |
| Jan 26, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 1,500 |
| Jan 23, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 4,000 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 21, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 2,000 |
| Jan 20, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 4,500 |
| Jan 19, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 4,500 |
| Jan 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 15, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 1,000 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 500 |
| Jan 13, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 2,500 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 1,000 |
| Jan 9, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 2,000 |
| Jan 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 2,500 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 2,000 |
| Jan 6, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 5.68% | 6,500 |
| Jan 5, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.57% | 2,000 |
| Jan 2, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | 1.16% | 5,500 |
| Dec 30, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.98% | 1,000 |
| Dec 29, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 6,000 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 3,000 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.91% | 6,000 |
| Dec 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 18, 2025 | 1.75 | 1.83 | 1.75 | 1.79 | 1.79 | 1.70% | 6,500 |
| Dec 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 500 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 15, 2025 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 3,000 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.21% | 2,000 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 2,000 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 500 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 500 |
| Dec 8, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 4,000 |
| 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 |