Com.Tel S.p.A. (BIT:CMTL)
Italy · Delayed Price · Currency is EUR 1.820
-0.050 (-2.67%)
Last updated: Jul 8, 2026, 11:15 AM CET
Com.Tel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 7,200 |
| Jul 6, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | - | 6,000 |
| Jul 3, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 9,000 |
| Jul 2, 2026 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -2.65% | 11,400 |
| Jul 1, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 1.61% | 31,200 |
| Jun 30, 2026 | 1.76 | 1.87 | 1.75 | 1.86 | 1.86 | 5.68% | 26,400 |
| Jun 29, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 4.76% | 13,800 |
| Jun 26, 2026 | 1.76 | 1.76 | 1.65 | 1.68 | 1.68 | -4.55% | 20,400 |
| Jun 25, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 3,600 |
| Jun 24, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | 3,600 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -5.91% | 4,200 |
| Jun 22, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 0.54% | 6,600 |
| Jun 19, 2026 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 15,000 |
| Jun 18, 2026 | 1.82 | 1.86 | 1.77 | 1.79 | 1.79 | -4.28% | 22,800 |
| Jun 17, 2026 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 3.89% | 17,400 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -4.76% | 61,200 |
| Jun 15, 2026 | 1.96 | 1.96 | 1.82 | 1.89 | 1.89 | -1.56% | 44,400 |
| Jun 12, 2026 | 1.91 | 1.95 | 1.80 | 1.92 | 1.92 | 2.67% | 54,000 |
| Jun 11, 2026 | 1.93 | 2.02 | 1.80 | 1.87 | 1.87 | -5.08% | 78,000 |
| Jun 10, 2026 | 1.90 | 2.04 | 1.86 | 1.97 | 1.97 | 1.03% | 76,800 |
| Jun 9, 2026 | 1.94 | 2.08 | 1.91 | 1.95 | 1.95 | 5.41% | 289,200 |
| Jun 8, 2026 | 1.86 | 1.86 | 1.69 | 1.85 | 1.85 | 2.78% | 127,800 |
| Jun 5, 2026 | 1.74 | 1.87 | 1.73 | 1.80 | 1.80 | 4.65% | 90,600 |
| Jun 4, 2026 | 1.68 | 1.77 | 1.62 | 1.72 | 1.72 | 3.61% | 60,600 |
| Jun 3, 2026 | 1.78 | 1.78 | 1.63 | 1.66 | 1.66 | -6.74% | 42,600 |
| Jun 2, 2026 | 1.86 | 1.90 | 1.75 | 1.78 | 1.78 | -4.81% | 84,600 |
| Jun 1, 2026 | 2.00 | 2.14 | 1.85 | 1.87 | 1.87 | 2.19% | 477,000 |
| May 29, 2026 | 1.63 | 1.90 | 1.63 | 1.83 | 1.83 | 15.82% | 272,400 |
| May 28, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | 3.95% | 6,600 |
| May 27, 2026 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -5.59% | 22,800 |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | 2,400 |
| May 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,200 |
| May 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 21, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -2.47% | 9,600 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 19, 2026 | 1.71 | 1.71 | 1.51 | 1.62 | 1.62 | -3.57% | 51,000 |
| May 18, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -3.45% | 16,200 |
| May 15, 2026 | 1.73 | 1.89 | 1.65 | 1.74 | 1.74 | -0.57% | 60,000 |
| May 14, 2026 | 1.66 | 1.80 | 1.59 | 1.75 | 1.75 | 6.71% | 69,600 |
| 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 |