Cofle S.p.A. CFL
MIL · Italy · Producer Manufacturing
€2.05+0.04 (+1.99%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.05 | +1.99% | €2.12 | €2.13 | €2.02 | 4.25K |
| 2026-09-30 | €2.01 | +10.44% | €2.00 | €2.19 | €1.95 | 65.06K |
| 2026-09-29 | €1.82 | +6.12% | €1.77 | €1.84 | €1.75 | 11.75K |
| 2026-09-28 | €1.72 | -4.19% | €1.85 | €1.85 | €1.72 | 5.47K |
| 2026-09-25 | €1.79 | -0.83% | €1.79 | €1.79 | €1.79 | 940 |
| 2026-09-24 | €1.80 | 0.00% | €1.80 | €1.80 | €1.80 | 0 |
| 2026-09-23 | €1.80 | -2.96% | €1.80 | €1.84 | €1.76 | 9.85K |
| 2026-09-22 | €1.86 | +3.91% | €1.86 | €1.86 | €1.86 | 10 |
| 2026-09-21 | €1.79 | +2.58% | €1.75 | €1.79 | €1.72 | 7.10K |
| 2026-09-18 | €1.75 | -4.64% | €1.81 | €1.82 | €1.72 | 4.02K |
| 2026-09-17 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-09-16 | €1.83 | -2.92% | €1.83 | €1.83 | €1.83 | 1.70K |
| 2026-09-15 | €1.88 | -0.26% | €1.83 | €1.88 | €1.83 | 2.55K |
| 2026-09-14 | €1.89 | +1.61% | €1.92 | €1.92 | €1.80 | 6.26K |
| 2026-09-11 | €1.86 | +4.79% | €1.86 | €1.86 | €1.82 | 1.31K |
| 2026-09-10 | €1.77 | -6.08% | €1.90 | €1.90 | €1.75 | 18.37K |
| 2026-09-09 | €1.89 | +5.59% | €1.85 | €1.90 | €1.77 | 7.81K |
| 2026-09-08 | €1.79 | -4.53% | €1.84 | €1.84 | €1.70 | 26.20K |
| 2026-09-07 | €1.88 | -4.09% | €1.83 | €1.88 | €1.83 | 13.17K |
| 2026-09-04 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-09-03 | €1.96 | -0.26% | €1.96 | €1.96 | €1.96 | 50 |
| 2026-09-02 | €1.96 | +1.29% | €1.89 | €1.96 | €1.89 | 1.65K |
| 2026-09-01 | €1.93 | -1.28% | €1.89 | €1.93 | €1.87 | 4.01K |
| 2026-08-31 | €1.96 | +2.89% | €1.92 | €1.98 | €1.88 | 3.35K |
| 2026-08-28 | €1.90 | +0.26% | €1.93 | €1.93 | €1.90 | 3.00K |
| 2026-08-27 | €1.90 | -1.04% | €1.90 | €1.90 | €1.90 | 30 |
| 2026-08-26 | €1.92 | -0.26% | €1.90 | €1.98 | €1.90 | 1.53K |
| 2026-08-25 | €1.92 | -2.78% | €1.90 | €1.92 | €1.90 | 900 |
| 2026-08-24 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 100 |
| 2026-08-21 | €1.98 | +3.66% | €1.91 | €1.98 | €1.91 | 4.39K |
| 2026-08-20 | €1.91 | -1.55% | €1.94 | €1.95 | €1.85 | 7.16K |
| 2026-08-19 | €1.94 | +2.11% | €1.90 | €1.95 | €1.90 | 4.29K |
| 2026-08-18 | €1.90 | -1.55% | €1.91 | €1.91 | €1.90 | 2.35K |
| 2026-08-17 | €1.93 | -3.26% | €1.92 | €1.93 | €1.92 | 1.88K |
| 2026-08-14 | €2.00 | -2.68% | €1.95 | €2.00 | €1.92 | 9.29K |
| 2026-08-13 | €2.05 | +6.49% | €1.92 | €2.05 | €1.90 | 6.85K |
| 2026-08-12 | €1.92 | +2.12% | €1.88 | €1.95 | €1.88 | 10.56K |
| 2026-08-11 | €1.88 | 0.00% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-08-10 | €1.88 | +2.45% | €1.88 | €1.88 | €1.86 | 3.45K |
| 2026-08-07 | €1.84 | -3.92% | €2.00 | €2.00 | €1.84 | 7.27K |
| 2026-08-06 | €1.91 | -0.52% | €1.89 | €1.91 | €1.89 | 1.84K |
| 2026-08-05 | €1.92 | +1.32% | €1.89 | €1.92 | €1.89 | 3.61K |
| 2026-08-04 | €1.90 | -2.81% | €1.92 | €1.93 | €1.89 | 2.50K |
| 2026-08-03 | €1.96 | +1.30% | €1.89 | €1.96 | €1.89 | 1.60K |
| 2026-07-31 | €1.93 | -3.26% | €2.00 | €2.00 | €1.93 | 1.65K |
| 2026-07-30 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-07-29 | €2.00 | -1.24% | €2.00 | €2.00 | €2.00 | 400 |
| 2026-07-28 | €2.02 | +1.51% | €2.00 | €2.02 | €2.00 | 4.88K |
| 2026-07-27 | €1.99 | 0.00% | €1.99 | €1.99 | €1.99 | 0 |
| 2026-07-24 | €1.99 | -2.93% | €2.05 | €2.05 | €1.99 | 7.70K |
| 2026-07-23 | €2.05 | +0.99% | €2.05 | €2.05 | €2.05 | 1 |
| 2026-07-22 | €2.03 | -2.87% | €2.15 | €2.15 | €2.03 | 5.10K |
| 2026-07-21 | €2.09 | -2.34% | €2.15 | €2.15 | €2.05 | 6.85K |
| 2026-07-20 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-07-17 | €2.14 | 0.00% | €2.14 | €2.14 | €2.14 | 0 |
| 2026-07-16 | €2.14 | -0.47% | €2.10 | €2.14 | €2.10 | 1.43K |
| 2026-07-15 | €2.15 | +0.94% | €2.15 | €2.15 | €2.15 | 152 |
| 2026-07-14 | €2.13 | +0.47% | €2.12 | €2.13 | €2.12 | 108 |
| 2026-07-13 | €2.12 | -0.47% | €2.16 | €2.16 | €2.06 | 2.91K |
| 2026-07-10 | €2.13 | +0.47% | €2.14 | €2.14 | €2.07 | 1.95K |
| 2026-07-09 | €2.12 | +5.47% | €2.09 | €2.12 | €2.06 | 3.25K |
| 2026-07-08 | €2.01 | 0.00% | €1.99 | €2.01 | €1.98 | 4.52K |
| 2026-07-07 | €2.01 | -5.19% | €2.04 | €2.08 | €2.01 | 5.81K |
| 2026-07-06 | €2.12 | 0.00% | €2.10 | €2.12 | €2.02 | 4.60K |
| 2026-07-03 | €2.12 | 0.00% | €2.13 | €2.13 | €2.09 | 1.06K |
| 2026-07-02 | €2.12 | -0.47% | €2.15 | €2.15 | €2.08 | 9.50K |
| 2026-07-01 | €2.13 | +2.40% | €2.08 | €2.13 | €2.02 | 4.60K |
| 2026-06-30 | €2.08 | +3.48% | €2.04 | €2.08 | €2.00 | 4.37K |
| 2026-06-29 | €2.01 | -3.37% | €2.06 | €2.08 | €2.01 | 3.25K |
| 2026-06-26 | €2.08 | +9.19% | €1.98 | €2.09 | €1.91 | 11.30K |
| 2026-06-25 | €1.90 | +1.33% | €1.86 | €2.00 | €1.86 | 14.67K |
| 2026-06-24 | €1.88 | -1.05% | €1.89 | €1.95 | €1.81 | 4.92K |
| 2026-06-23 | €1.90 | -4.52% | €1.91 | €1.97 | €1.90 | 1.60K |
| 2026-06-22 | €1.99 | -2.45% | €1.99 | €2.00 | €1.94 | 10.37K |
| 2026-06-19 | €2.04 | +0.49% | €2.05 | €2.06 | €2.00 | 12.60K |
| 2026-06-18 | €2.03 | -2.40% | €1.98 | €2.10 | €1.98 | 29.35K |
| 2026-06-17 | €2.08 | +5.32% | €1.98 | €2.09 | €1.98 | 11.52K |
| 2026-06-16 | €1.98 | -1.25% | €2.07 | €2.09 | €1.98 | 19.30K |
| 2026-06-15 | €2.00 | +9.29% | €1.83 | €2.02 | €1.83 | 24.02K |
| 2026-06-12 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 50 |
| 2026-06-11 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-06-10 | €1.83 | +0.55% | €1.73 | €1.83 | €1.73 | 6.59K |
| 2026-06-09 | €1.82 | +2.25% | €1.80 | €1.82 | €1.80 | 1.27K |
| 2026-06-08 | €1.78 | -0.28% | €1.78 | €1.78 | €1.78 | 350 |
| 2026-06-05 | €1.78 | +1.42% | €1.78 | €1.78 | €1.78 | 2.75K |
| 2026-06-04 | €1.76 | -7.12% | €1.85 | €1.85 | €1.71 | 7.24K |
| 2026-06-03 | €1.89 | -3.07% | €1.89 | €1.94 | €1.72 | 11.08K |
| 2026-06-02 | €1.96 | -0.26% | €1.96 | €2.00 | €1.94 | 2.02K |
| 2026-06-01 | €1.96 | +2.35% | €2.00 | €2.00 | €1.93 | 14.46K |
| 2026-05-29 | €1.91 | +1.59% | €1.85 | €1.93 | €1.80 | 17.18K |