Comer Industries S.p.A. (BIT:COM)
Italy · Delayed Price · Currency is EUR 54.00
+0.20 (0.37%)
May 14, 2026, 5:35 PM CET
Comer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 54.20 | 54.20 | 53.40 | 53.40 | - | -0.74% | 488 |
| May 13, 2026 | 53.40 | 54.80 | 51.60 | 53.80 | 53.80 | - | 29,311 |
| May 12, 2026 | 56.40 | 56.40 | 53.80 | 53.80 | 53.80 | -3.93% | 44,568 |
| May 11, 2026 | 56.00 | 57.20 | 54.60 | 56.00 | 56.00 | 1.45% | 32,060 |
| May 8, 2026 | 52.80 | 57.20 | 52.40 | 55.20 | 55.20 | 5.75% | 62,236 |
| May 7, 2026 | 49.00 | 53.40 | 48.30 | 52.20 | 52.20 | 6.75% | 20,189 |
| May 6, 2026 | 45.70 | 48.90 | 45.40 | 48.90 | 48.90 | 6.30% | 11,580 |
| May 5, 2026 | 45.60 | 46.40 | 44.90 | 46.00 | 46.00 | 0.88% | 4,255 |
| May 4, 2026 | 45.70 | 46.50 | 45.30 | 45.60 | 45.60 | -1.30% | 2,690 |
| Apr 30, 2026 | 45.30 | 46.20 | 45.30 | 46.20 | 46.20 | 1.76% | 585 |
| Apr 29, 2026 | 46.00 | 46.10 | 45.40 | 45.40 | 45.40 | -2.16% | 1,392 |
| Apr 28, 2026 | 45.50 | 46.80 | 45.40 | 46.40 | 46.40 | 1.53% | 5,654 |
| Apr 27, 2026 | 44.90 | 45.70 | 44.80 | 45.70 | 45.70 | 0.88% | 1,439 |
| Apr 24, 2026 | 44.50 | 45.30 | 44.50 | 45.30 | 45.30 | 0.89% | 199 |
| Apr 23, 2026 | 46.50 | 46.90 | 44.90 | 44.90 | 44.90 | -4.47% | 6,637 |
| Apr 22, 2026 | 44.20 | 47.00 | 44.20 | 47.00 | 47.00 | 5.62% | 6,391 |
| Apr 21, 2026 | 45.00 | 45.30 | 44.50 | 44.50 | 44.50 | -1.11% | 4,342 |
| Apr 20, 2026 | 45.50 | 45.90 | 45.00 | 45.00 | 45.00 | -2.17% | 3,879 |
| Apr 17, 2026 | 45.80 | 46.00 | 44.70 | 46.00 | 46.00 | -0.65% | 7,555 |
| Apr 16, 2026 | 45.90 | 46.30 | 45.70 | 46.30 | 46.30 | -0.22% | 1,903 |
| Apr 15, 2026 | 46.00 | 46.80 | 45.10 | 46.40 | 46.40 | - | 5,343 |
| Apr 14, 2026 | 46.40 | 47.80 | 46.10 | 46.40 | 46.40 | -0.64% | 6,020 |
| Apr 13, 2026 | 46.30 | 46.90 | 45.70 | 46.70 | 46.70 | 0.43% | 4,713 |
| Apr 10, 2026 | 43.10 | 46.70 | 42.60 | 46.50 | 46.50 | 6.90% | 22,772 |
| Apr 9, 2026 | 45.30 | 45.30 | 43.00 | 43.50 | 43.50 | 5.33% | 11,077 |
| Apr 8, 2026 | 42.00 | 42.90 | 41.10 | 41.30 | 41.30 | 1.23% | 8,169 |
| Apr 7, 2026 | 42.40 | 43.80 | 40.80 | 40.80 | 40.80 | -3.32% | 13,094 |
| Apr 2, 2026 | 41.20 | 42.50 | 41.00 | 42.20 | 42.20 | 2.43% | 6,419 |
| Apr 1, 2026 | 41.50 | 42.30 | 41.10 | 41.20 | 41.20 | 0.49% | 5,866 |
| Mar 31, 2026 | 41.10 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 1,875 |
| Mar 30, 2026 | 40.60 | 41.80 | 40.60 | 41.40 | 41.40 | 2.48% | 4,208 |
| Mar 27, 2026 | 41.20 | 41.40 | 40.40 | 40.40 | 40.40 | -2.88% | 3,749 |
| Mar 26, 2026 | 39.90 | 41.80 | 39.90 | 41.60 | 41.60 | 3.23% | 14,083 |
| Mar 25, 2026 | 41.40 | 41.40 | 40.30 | 40.30 | 40.30 | -1.71% | 1,986 |
| Mar 24, 2026 | 41.30 | 41.50 | 40.00 | 41.00 | 41.00 | - | 5,276 |
| Mar 23, 2026 | 39.00 | 41.50 | 38.30 | 41.00 | 41.00 | 4.33% | 6,790 |
| Mar 20, 2026 | 40.00 | 40.70 | 39.30 | 39.30 | 39.30 | -1.01% | 2,173 |
| Mar 19, 2026 | 41.10 | 41.30 | 39.50 | 39.70 | 39.70 | -3.17% | 3,727 |
| Mar 18, 2026 | 41.00 | 42.10 | 40.90 | 41.00 | 41.00 | 0.99% | 3,437 |
| Mar 17, 2026 | 41.70 | 42.80 | 39.20 | 40.60 | 40.60 | -2.40% | 27,426 |
| Mar 16, 2026 | 44.30 | 44.30 | 41.60 | 41.60 | 41.60 | -6.09% | 14,470 |
| Mar 13, 2026 | 44.70 | 45.10 | 44.30 | 44.30 | 44.30 | -0.89% | 710 |
| Mar 12, 2026 | 44.70 | 45.60 | 44.70 | 44.70 | 44.70 | -1.11% | 3,356 |
| Mar 11, 2026 | 45.10 | 46.20 | 45.00 | 45.20 | 45.20 | 1.12% | 3,295 |
| Mar 10, 2026 | 43.90 | 46.10 | 43.90 | 44.70 | 44.70 | 2.29% | 9,370 |
| Mar 9, 2026 | 44.50 | 44.70 | 43.40 | 43.70 | 43.70 | -2.89% | 8,487 |
| Mar 6, 2026 | 44.60 | 45.50 | 44.60 | 45.00 | 45.00 | 1.58% | 3,516 |
| Mar 5, 2026 | 46.80 | 46.80 | 43.70 | 44.30 | 44.30 | -4.53% | 11,251 |
| Mar 4, 2026 | 45.00 | 46.50 | 44.90 | 46.40 | 46.40 | 2.20% | 5,365 |
| Mar 3, 2026 | 47.20 | 47.60 | 45.40 | 45.40 | 45.40 | -4.62% | 6,459 |