Com.Tel S.p.A. (BIT:CMTL)
Italy · Delayed Price · Currency is EUR 1.640
+0.130 (8.61%)
At close: May 13, 2026
Com.Tel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | - | 3.05% | 8,400 |
| May 13, 2026 | 1.54 | 1.67 | 1.50 | 1.64 | 1.64 | 8.61% | 46,200 |
| May 12, 2026 | 1.44 | 1.53 | 1.40 | 1.51 | 1.51 | 7.86% | 90,600 |
| May 11, 2026 | 1.30 | 1.40 | 1.26 | 1.40 | 1.40 | 7.69% | 282,600 |
| May 8, 2026 | 1.27 | 1.30 | 1.22 | 1.30 | 1.30 | - | 17,400 |
| May 7, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | 0.78% | 9,000 |
| May 6, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 34,800 |
| May 5, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 2.29% | 55,800 |
| May 4, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 7,800 |
| Apr 30, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 117,000 |
| Apr 29, 2026 | 1.40 | 1.53 | 1.37 | 1.40 | 1.40 | - | 275,400 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 3,600 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | - | 15,000 |
| Apr 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 3,000 |
| Apr 23, 2026 | 1.39 | 1.50 | 1.38 | 1.38 | 1.38 | -1.43% | 79,800 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 1,200 |
| Apr 21, 2026 | 1.47 | 1.52 | 1.37 | 1.38 | 1.38 | -8.00% | 153,000 |
| Apr 20, 2026 | 1.63 | 1.63 | 1.46 | 1.50 | 1.50 | -11.76% | 33,600 |
| Apr 17, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - | 1,800 |
| Apr 16, 2026 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | -2.30% | 16,200 |
| Apr 15, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 17,400 |
| Apr 14, 2026 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | 0.57% | 9,000 |
| Apr 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 10, 2026 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -0.57% | 17,400 |
| Apr 9, 2026 | 1.72 | 1.89 | 1.72 | 1.75 | 1.75 | - | 54,600 |
| Apr 8, 2026 | 1.75 | 1.81 | 1.60 | 1.75 | 1.75 | -1.13% | 57,600 |
| Apr 7, 2026 | 1.69 | 1.77 | 1.68 | 1.77 | 1.77 | 1.43% | 33,000 |
| Apr 2, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | -3.32% | 4,800 |
| Apr 1, 2026 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -8.84% | 39,000 |
| Mar 31, 2026 | 1.77 | 1.98 | 1.77 | 1.98 | 1.98 | 12.82% | 43,200 |
| Mar 30, 2026 | 1.63 | 1.76 | 1.54 | 1.76 | 1.76 | 3.54% | 70,200 |
| Mar 27, 2026 | 1.57 | 1.70 | 1.53 | 1.70 | 1.70 | 10.42% | 45,000 |
| Mar 26, 2026 | 1.59 | 1.70 | 1.54 | 1.54 | 1.54 | 0.33% | 68,400 |
| Mar 25, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 24,600 |
| Mar 24, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 6.09% | 15,000 |
| Mar 23, 2026 | 1.38 | 1.44 | 1.38 | 1.40 | 1.40 | 3.33% | 11,400 |
| Mar 20, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 13.45% | 16,800 |
| Mar 19, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 15,600 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 1,200 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.64% | 405,000 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 12, 2026 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | -1.98% | 6,000 |
| Mar 11, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 1.20% | 1,800 |
| Mar 10, 2026 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 0.40% | 9,600 |
| Mar 9, 2026 | 1.20 | 1.24 | 1.16 | 1.24 | 1.24 | 0.40% | 6,000 |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.14% | 1,800 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.56% | 7,800 |
| Mar 4, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 8.43% | 8,400 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 600 |