tiprankstipranks
Confinvest F.L. SpA (IT:CFV)
:CFV
Italy Market
CFV
Confinvest F.L. SpA
RESEARCH TOOLSreports

Confinvest F.L. SpA (CFV) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 26, 2026
2.14
2.14
2.14
2.14
2.14
+0.94%
5,000
0.14
Jun 25, 2026
2.14
2.14
2.08
2.12
2.12
-1.85%
23,000
0.64
Jun 24, 2026
2.16
2.16
2.16
2.16
2.16
0.00%
5,000
0.14
Jun 23, 2026
2.18
2.18
2.14
2.16
2.16
-1.82%
10,000
0.27
Jun 22, 2026
2.10
2.20
2.08
2.20
2.20
+4.76%
61,000
1.70
Jun 19, 2026
2.14
2.14
2.08
2.10
2.10
-2.78%
28,000
0.78
Jun 18, 2026
2.16
2.16
2.14
2.16
2.16
0.00%
0
0.00
Jun 17, 2026
2.16
2.16
2.14
2.16
2.16
0.00%
0
0.00
Jun 16, 2026
2.10
2.16
2.10
2.16
2.16
+1.89%
5,000
0.14
Jun 15, 2026
2.14
2.16
2.12
2.12
2.12
-0.93%
12,000
0.33
Jun 12, 2026
2.12
2.14
2.10
2.14
2.14
0.00%
42,000
1.18
Jun 11, 2026
2.16
2.16
2.12
2.14
2.14
-2.73%
17,000
0.48
Jun 10, 2026
2.26
2.26
2.14
2.20
2.20
-3.51%
58,000
1.67
Jun 09, 2026
2.26
2.28
2.24
2.28
2.28
+0.88%
15,000
0.43
Jun 08, 2026
2.34
2.34
2.22
2.26
2.26
-3.42%
54,000
1.51
Jun 05, 2026
2.38
2.38
2.34
2.34
2.34
-1.68%
10,000
0.27
Jun 04, 2026
2.34
2.38
2.32
2.38
2.38
+1.71%
15,000
0.41
Jun 03, 2026
2.28
2.46
2.28
2.34
2.34
+2.63%
59,000
1.65
Jun 02, 2026
2.32
2.34
2.28
2.28
2.28
0.00%
15,000
0.41
Jun 01, 2026
2.36
2.36
2.26
2.28
2.28
-2.56%
15,000
0.41
May 29, 2026
2.26
2.36
2.26
2.34
2.34
+3.54%
41,000
1.10
May 28, 2026
2.26
2.30
2.22
2.26
2.26
-0.88%
63,000
1.70
May 27, 2026
2.34
2.34
2.26
2.28
2.28
-1.72%
29,000
0.79
May 26, 2026
2.32
2.40
2.30
2.32
2.32
-0.85%
96,000
2.72
May 25, 2026
2.20
2.34
2.20
2.34
2.34
+7.34%
167,000
5.06
May 22, 2026
2.22
2.22
2.14
2.18
2.18
-1.80%
37,000
1.12
May 21, 2026
2.18
2.22
2.18
2.22
2.22
+3.74%
41,000
1.25
May 20, 2026
2.14
2.14
2.14
2.14
2.14
-1.83%
8,000
0.23
May 19, 2026
2.14
2.18
2.14
2.18
2.18
+1.87%
9,000
0.25
May 18, 2026
2.08
2.14
2.08
2.14
2.14
+3.88%
19,000
0.53
May 15, 2026
2.12
2.12
2.06
2.06
2.06
-2.83%
30,000
0.84
May 14, 2026
2.16
2.16
2.12
2.12
2.12
-1.85%
6,000
0.17
May 13, 2026
2.10
2.16
2.08
2.16
2.16
+0.93%
26,000
0.73
May 12, 2026
2.14
2.16
2.10
2.14
2.14
-0.93%
56,000
1.58
May 11, 2026
2.18
2.20
2.16
2.16
2.16
-0.92%
11,000
0.31
May 08, 2026
2.20
2.20
2.18
2.18
2.18
-0.91%
15,000
0.42
May 07, 2026
2.22
2.30
2.20
2.20
2.20
0.00%
59,000
1.66
May 06, 2026
2.20
2.22
2.12
2.20
2.20
+2.80%
57,000
1.63
May 05, 2026
2.02
2.22
2.02
2.14
2.14
+4.90%
175,000
5.41
May 04, 2026
2.06
2.12
2.02
2.04
2.04
-0.97%
32,000
0.99
May 01, 2026
2.06
2.20
2.06
2.06
2.06
0.00%
0
0.00
Apr 30, 2026
2.16
2.20
2.06
2.06
2.06
-4.63%
93,000
2.84
Apr 29, 2026
2.26
2.28
2.14
2.16
2.16
-6.09%
134,000
3.98
Apr 28, 2026
2.16
2.32
2.14
2.30
2.30
+7.48%
79,000
2.35
Apr 27, 2026
2.12
2.24
2.06
2.14
2.14
0.00%
39,000
1.13
Apr 24, 2026
2.14
2.16
2.08
2.14
2.14
-0.93%
12,000
0.30
Apr 23, 2026
2.18
2.18
2.16
2.16
2.16
0.00%
2,000
0.04
Apr 22, 2026
2.16
2.18
2.14
2.16
2.16
0.00%
0
0.00
Apr 21, 2026
2.16
2.16
2.16
2.16
2.16
+0.93%
2,000
0.04
Apr 20, 2026
2.18
2.20
2.14
2.14
2.14
-0.93%
14,000
0.27
Rows:
50