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 |