Borsa Italiana · CFL · stock
Cofle S.p.A. (CFL) stock price history
Every Borsa Italiana trading session of Cofle S.p.A. from Nov 15, 2021 to Sep 29, 2026: 1,238 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFL adjusted close, 2021 to 2026
- €16.57
- All time high, 2021
- €4.18
- 52 week high, €1.57 low
- 1,238
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CFL key facts
- Cofle S.p.A. (CFL) closed at €1.82 on Sep 29, 2026 on Borsa Italiana.
- CFL's all time high close is €16.57, set on Nov 15, 2021; its all time low close is €1.59 on May 20, 2026.
- CFL's 52 week range is €1.57 to €4.18.
- CFL returned -44.0% over the year to Sep 29, 2026.
- Since Nov 15, 2021 CFL returned -89%, -36.5% a year compounded.
- CFL's deepest drawdown was -90.4% from Nov 15, 2021 to May 20, 2026.
- DataCedar holds 1,238 daily sessions of CFL history from Nov 15, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CFL price chart, 2021 to 2026
CFL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -9.5% |
| 6 months | -28.6% |
| Year to date | -43.1% |
| 1 year | -44.0% |
| 3 years | -82.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 15, 2021 | -89.0% |
| Compound annual growth, 4.9 years | -36.5% |
CFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.57 on Nov 15, 2021
- All time low close
- €1.59 on May 20, 2026
- 52 week high
- €4.18 on Oct 24, 2025
- 52 week low
- €1.57 on May 25, 2026
- Deepest drawdown
- -90.4% from Nov 15, 2021 to May 20, 2026, not yet recovered
- Best single session
- +19.8% on Apr 9, 2024
- Worst single session
- -11.7% on Feb 27, 2026
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2022, -17%
- Worst calendar year
- 2024, -46%
CFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 15, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €3.20 | €3.40 | €1.57 | €1.82 | -43.1% | 1.1M | 190 |
| 2025 | €4.32 | €4.50 | €2.34 | €3.20 | -25.6% | 1.4M | 252 |
| 2024 | €8.02 | €8.16 | €3.40 | €4.30 | -46.0% | 1.4M | 253 |
| 2023 | €12.54 | €12.92 | €6.80 | €7.97 | -36.4% | 442.1K | 254 |
| 2022 | €15.08 | €16.76 | €11.78 | €12.54 | -17.1% | 267.8K | 256 |
| 2021 | €16.76 | €17.32 | €12.66 | €15.12 | n/a | 338.7K | 33 |
CFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.82 | -7.1% |
| August 2026 | €1.96 | +1.6% |
| July 2026 | €1.93 | -7.2% |
| June 2026 | €2.08 | +8.6% |
| May 2026 | €1.91 | -4.0% |
| April 2026 | €2.00 | -10.1% |
| March 2026 | €2.22 | -15.9% |
| February 2026 | €2.64 | -9.9% |
| January 2026 | €2.93 | -8.4% |
| December 2025 | €3.20 | +3.9% |
| November 2025 | €3.08 | -19.8% |
| October 2025 | €3.84 | +18.5% |
About the CFL data
Daily bars. 1,238 sessions from Nov 15, 2021 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
CFL share price history
