Com.Tel S.p.A. (BIT:CMTL)
Italy · Delayed Price · Currency is EUR 1.175
0.00 (0.00%)
At close: Feb 11, 2026
Com.Tel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.17% | 3,000 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 1,800 |
| Feb 6, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 4,200 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.12 | 1.19 | 1.19 | -0.83% | 6,600 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.76% | 6,000 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 2, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 4,200 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 28, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.40% | 21,600 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 26, 2026 | 1.20 | 1.28 | 1.18 | 1.27 | 1.27 | 5.42% | 4,800 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,200 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 1,200 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 19, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -5.88% | 10,800 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 15, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 2,400 |
| Jan 14, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 1.19% | 7,800 |
| Jan 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 12, 2026 | 1.27 | 1.30 | 1.20 | 1.26 | 1.26 | -1.18% | 12,000 |
| Jan 9, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 1.19% | 6,000 |
| Jan 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 6, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 2,400 |
| Jan 5, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 1,800 |
| Jan 2, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.11% | 2,400 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -4.44% | 4,200 |
| Dec 29, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 6,000 |
| Dec 23, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.88% | 3,600 |
| Dec 22, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 4,800 |
| Dec 19, 2025 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 4,200 |
| Dec 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 600 |
| Dec 17, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 5,400 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.08 | 1.17 | 1.17 | -5.28% | 6,600 |
| Dec 15, 2025 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 11,400 |
| Dec 12, 2025 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | 1.67% | 11,400 |
| Dec 11, 2025 | 1.24 | 1.24 | 1.14 | 1.20 | 1.20 | -5.88% | 36,600 |
| Dec 10, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -1.92% | 4,200 |
| Dec 9, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 4,200 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -2.29% | 4,800 |
| Dec 5, 2025 | 1.38 | 1.41 | 1.31 | 1.31 | 1.31 | -1.87% | 7,800 |
| Dec 4, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 171,600 |
| Dec 3, 2025 | 1.30 | 1.41 | 1.30 | 1.32 | 1.32 | 1.54% | 59,400 |
| Dec 2, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 4.86% | 25,800 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 28, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 4.66% | 3,000 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 2,400 |