Confluent, Inc. (BIT:1CFLT)
Italy
· Delayed Price · Currency is EUR 16.77
0.00 (0.00%)
At close: Sep 25, 2025
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |