Com.Tel S.p.A. (BIT:CMTL)
Italy · Delayed Price · Currency is EUR 2.060
+0.020 (0.98%)
At close: Oct 8, 2026
Com.Tel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 4,200 |
| Oct 7, 2026 | 2.00 | 2.04 | 1.97 | 2.04 | 2.04 | -0.97% | 9,000 |
| Oct 6, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 9,600 |
| Oct 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 3,600 |
| Oct 2, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | 5,400 |
| Oct 1, 2026 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | 1.96% | 7,800 |
| Sep 30, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 3,600 |
| Sep 29, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 3,600 |
| Sep 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 3,600 |
| Sep 25, 2026 | 2.02 | 2.02 | 1.97 | 2.02 | 2.02 | -0.98% | 8,400 |
| Sep 24, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | - | 1,800 |
| Sep 23, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | -0.97% | 1,800 |
| Sep 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 21, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.00% | 1,800 |
| Sep 18, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -0.99% | 2,400 |
| Sep 17, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | - | 1,200 |
| Sep 16, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | - | 5,400 |
| Sep 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 14, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | - | 3,000 |
| Sep 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 10, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -1.94% | 4,200 |
| Sep 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 3,000 |
| Sep 8, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 2,400 |
| Sep 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 4, 2026 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | -0.97% | 3,600 |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 2, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 17,400 |
| Sep 1, 2026 | 2.14 | 2.16 | 2.06 | 2.10 | 2.10 | -0.94% | 33,000 |
| Aug 31, 2026 | 2.12 | 2.14 | 2.04 | 2.12 | 2.12 | 2.91% | 22,200 |
| Aug 28, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 2,400 |
| Aug 27, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 28,800 |
| Aug 26, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 8,400 |
| Aug 25, 2026 | 2.08 | 2.08 | 1.94 | 2.00 | 2.00 | -0.99% | 23,400 |
| Aug 24, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 5.21% | 20,400 |
| Aug 21, 2026 | 1.93 | 2.02 | 1.90 | 1.92 | 1.92 | -3.03% | 52,800 |
| Aug 20, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 12,000 |
| Aug 19, 2026 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 6,000 |
| Aug 18, 2026 | 1.96 | 2.04 | 1.84 | 1.92 | 1.92 | -3.03% | 68,400 |
| Aug 17, 2026 | 2.10 | 2.12 | 1.93 | 1.98 | 1.98 | -3.88% | 55,200 |
| Aug 14, 2026 | 2.02 | 2.08 | 1.97 | 2.06 | 2.06 | 1.98% | 33,000 |
| Aug 13, 2026 | 2.12 | 2.12 | 1.98 | 2.02 | 2.02 | -1.94% | 14,400 |
| Aug 12, 2026 | 2.20 | 2.20 | 2.00 | 2.06 | 2.06 | -5.50% | 70,200 |
| Aug 11, 2026 | 2.16 | 2.22 | 2.14 | 2.18 | 2.18 | -0.91% | 29,400 |
| Aug 10, 2026 | 2.30 | 2.36 | 2.10 | 2.20 | 2.20 | -2.65% | 138,600 |
| Aug 7, 2026 | 2.10 | 2.28 | 2.10 | 2.26 | 2.26 | 4.63% | 219,600 |
| Aug 6, 2026 | 1.88 | 2.20 | 1.88 | 2.16 | 2.16 | 14.89% | 160,800 |
| Aug 5, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 22,200 |
| Aug 4, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | - | 10,800 |
| Aug 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,200 |
| Jul 31, 2026 | 1.94 | 1.94 | 1.83 | 1.86 | 1.86 | -2.11% | 21,600 |