ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,179.20
0.60%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36415
0.13%
Bitcoin
71,311.90
-0.19%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. CrowdFundMe SpA (CFM)

  7. CrowdFundMe SpA (CFM) Historical

CFM CrowdFundMe SpA

2.00
-0.10 (-4.76%)
May 20 2024 - Closed
Delayed by 15 minutes

CFM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 2.00 -0.10 -4.76% 2.00 2.00 2.00 1,650
May 17 2024 2.10 0.10 5.00% 2.06 2.10 2.06 2,400
May 16 2024 2.00 -0.10 -4.76% 2.02 2.02 2.00 1,500
May 15 2024 2.10 0.00 0.00% 2.10 2.10 2.10 0.00
May 14 2024 2.10 0.00 0.00% 2.10 2.10 2.10 0.00
May 13 2024 2.10 0.02 0.96% 2.08 2.10 2.08 600
May 10 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
May 09 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
May 08 2024 2.08 0.04 1.96% 2.04 2.08 2.02 900
May 07 2024 2.04 -0.04 -1.92% 2.04 2.04 2.04 1,500
May 06 2024 2.08 0.02 0.97% 2.06 2.08 2.06 1,800
May 03 2024 2.06 0.00 0.00% 2.06 2.06 2.06 150
May 02 2024 2.06 -0.02 -0.96% 2.12 2.12 2.06 750
Apr 30 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 29 2024 2.08 0.00 0.00% 2.08 2.08 2.08 450
Apr 26 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 25 2024 2.08 0.00 0.00% 2.08 2.08 2.08 1,200
Apr 24 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 23 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 22 2024 2.08 0.00 0.00% 2.08 2.08 2.08 150
Apr 19 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 18 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 17 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 16 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 15 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 12 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Apr 11 2024 2.08 -0.02 -0.95% 2.08 2.14 2.08 1,650
Apr 10 2024 2.10 0.00 0.00% 2.10 2.10 2.10 0.00
Apr 09 2024 2.10 0.00 0.00% 2.10 2.20 2.08 11,250
Apr 08 2024 2.10 0.00 0.00% 2.10 2.10 2.10 600
Apr 05 2024 2.10 0.04 1.94% 2.00 2.10 2.00 2,100
Apr 04 2024 2.06 -0.02 -0.96% 2.02 2.06 2.00 1,800
Apr 03 2024 2.08 0.00 0.00% 2.00 2.08 2.00 900
Apr 02 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Mar 28 2024 2.08 0.00 0.00% 2.02 2.08 2.02 4,650
Mar 27 2024 2.08 0.02 0.97% 2.02 2.08 2.00 1,800
Mar 26 2024 2.06 0.00 0.00% 2.06 2.06 2.06 0.00
Mar 25 2024 2.06 0.00 0.00% 2.06 2.06 2.06 0.00
Mar 22 2024 2.06 -0.02 -0.96% 2.02 2.06 2.02 5,400
Mar 21 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Mar 20 2024 2.08 0.02 0.97% 2.00 2.08 2.00 750
Mar 19 2024 2.06 0.00 0.00% 2.06 2.06 2.06 0.00
Mar 18 2024 2.06 0.00 0.00% 2.06 2.06 2.06 0.00
Mar 15 2024 2.06 0.00 0.00% 2.06 2.06 2.06 0.00
Mar 14 2024 2.06 -0.06 -2.83% 2.06 2.06 2.06 1,050
Mar 13 2024 2.12 0.00 0.00% 2.12 2.12 2.12 0.00
Mar 12 2024 2.12 0.00 0.00% 2.12 2.12 2.12 0.00
Mar 11 2024 2.12 0.00 0.00% 2.12 2.12 2.12 0.00
Mar 08 2024 2.12 0.04 1.92% 2.06 2.12 2.06 2,100
Mar 07 2024 2.08 0.00 0.00% 2.08 2.08 2.08 0.00
Mar 06 2024 2.08 0.00 0.00% 2.08 2.08 2.08 300
Mar 05 2024 2.08 -0.06 -2.80% 2.14 2.14 2.08 750
Mar 04 2024 2.14 0.00 0.00% 2.14 2.14 2.14 0.00
Mar 01 2024 2.14 0.02 0.94% 2.14 2.14 2.14 450
Feb 29 2024 2.12 0.00 0.00% 2.12 2.12 2.12 0.00
Feb 28 2024 2.12 0.13 6.53% 2.06 2.16 2.06 2,100
Feb 27 2024 1.99 -0.09 -4.33% 2.06 2.06 1.99 1,950
Feb 26 2024 2.08 -0.02 -0.95% 2.08 2.08 2.08 450
Feb 23 2024 2.10 0.00 0.00% 2.10 2.10 2.10 0.00
Feb 22 2024 2.10 0.00 0.00% 2.10 2.10 2.10 900
Feb 21 2024 2.10 -0.02 -0.94% 2.12 2.18 2.10 1,950

Your Recent History

BIT
CFM
CrowdFundMe
BIT
FLUSSO
Vontobel
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved