Comer Industries S.p.A. (BIT:COM)
Italy · Delayed Price · Currency is EUR 46.20
+0.40 (0.87%)
Jul 15, 2026, 5:15 PM CET
Comer Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 45.00 | 45.90 | 44.50 | 45.80 | 45.80 | 1.33% | 4,016 |
| Jul 13, 2026 | 45.10 | 45.30 | 44.80 | 45.20 | 45.20 | - | 2,206 |
| Jul 10, 2026 | 45.80 | 45.90 | 44.90 | 45.20 | 45.20 | -1.53% | 3,952 |
| Jul 9, 2026 | 46.20 | 46.20 | 45.30 | 45.90 | 45.90 | -0.22% | 5,043 |
| Jul 8, 2026 | 45.40 | 46.00 | 44.80 | 46.00 | 46.00 | 0.22% | 3,687 |
| Jul 7, 2026 | 47.70 | 47.80 | 45.40 | 45.90 | 45.90 | -3.57% | 19,925 |
| Jul 6, 2026 | 46.50 | 47.60 | 45.60 | 47.60 | 47.60 | 1.28% | 22,705 |
| Jul 3, 2026 | 46.80 | 47.10 | 45.30 | 47.00 | 47.00 | 1.29% | 25,431 |
| Jul 2, 2026 | 46.50 | 47.30 | 45.30 | 46.40 | 46.40 | -0.22% | 32,822 |
| Jul 1, 2026 | 46.40 | 46.70 | 45.90 | 46.50 | 46.50 | 0.22% | 3,574 |
| Jun 30, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 1.98% | 14,735 |
| Jun 29, 2026 | 45.40 | 47.00 | 45.30 | 45.50 | 45.50 | 1.11% | 17,609 |
| Jun 26, 2026 | 44.90 | 45.40 | 44.50 | 45.00 | 45.00 | -0.88% | 22,837 |
| Jun 25, 2026 | 46.80 | 47.10 | 45.40 | 45.40 | 45.40 | -2.99% | 13,920 |
| Jun 24, 2026 | 48.10 | 48.30 | 46.00 | 46.80 | 46.80 | -2.70% | 20,001 |
| Jun 23, 2026 | 49.20 | 49.30 | 48.10 | 48.10 | 48.10 | -2.83% | 8,249 |
| Jun 22, 2026 | 50.20 | 50.40 | 49.20 | 49.50 | 49.50 | -1.00% | 5,304 |
| Jun 19, 2026 | 49.20 | 50.80 | 49.20 | 50.00 | 50.00 | 0.60% | 21,086 |
| Jun 18, 2026 | 50.80 | 50.80 | 48.70 | 49.70 | 49.70 | -1.39% | 22,856 |
| Jun 17, 2026 | 49.20 | 50.80 | 49.00 | 50.40 | 50.40 | 2.44% | 77,887 |
| Jun 16, 2026 | 50.40 | 50.80 | 49.20 | 49.20 | 49.20 | -3.15% | 3,192 |
| Jun 15, 2026 | 49.90 | 51.00 | 49.90 | 50.80 | 50.80 | 2.63% | 4,237 |
| Jun 12, 2026 | 49.90 | 51.60 | 49.50 | 49.50 | 49.50 | - | 36,613 |
| Jun 11, 2026 | 49.00 | 50.20 | 48.30 | 49.50 | 49.50 | - | 9,558 |
| Jun 10, 2026 | 49.70 | 50.80 | 48.80 | 49.50 | 49.50 | -0.20% | 7,250 |
| Jun 9, 2026 | 50.40 | 51.40 | 49.60 | 49.60 | 49.60 | -1.98% | 11,303 |
| Jun 8, 2026 | 49.40 | 50.60 | 49.10 | 50.60 | 50.60 | 1.40% | 4,029 |
| Jun 5, 2026 | 50.40 | 51.40 | 49.70 | 49.90 | 49.90 | -2.16% | 7,793 |
| Jun 4, 2026 | 51.60 | 51.80 | 50.80 | 51.00 | 51.00 | -1.92% | 2,412 |
| Jun 3, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -2.26% | 27,954 |
| Jun 2, 2026 | 51.80 | 53.20 | 51.80 | 53.20 | 53.20 | 3.10% | 1,950 |
| Jun 1, 2026 | 52.40 | 53.00 | 50.00 | 51.60 | 51.60 | -0.77% | 34,100 |
| May 29, 2026 | 52.40 | 53.00 | 51.40 | 52.00 | 52.00 | - | 13,429 |
| May 28, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.77% | 5,414 |
| May 27, 2026 | 50.00 | 53.40 | 49.90 | 50.60 | 50.60 | -1.56% | 18,907 |
| May 26, 2026 | 51.20 | 51.60 | 50.80 | 51.40 | 51.40 | - | 966 |
| May 25, 2026 | 51.20 | 52.00 | 51.20 | 51.40 | 51.40 | 1.18% | 9,096 |
| May 22, 2026 | 50.60 | 52.20 | 50.60 | 50.80 | 50.80 | 1.20% | 10,947 |
| May 21, 2026 | 51.40 | 51.40 | 50.20 | 50.20 | 50.20 | -1.57% | 3,336 |
| May 20, 2026 | 51.00 | 52.00 | 50.60 | 51.00 | 51.00 | - | 5,669 |
| May 19, 2026 | 54.40 | 54.40 | 49.60 | 51.00 | 51.00 | -5.56% | 12,722 |
| May 18, 2026 | 52.40 | 54.60 | 52.40 | 54.00 | 54.00 | 2.37% | 14,811 |
| May 15, 2026 | 54.00 | 54.00 | 52.60 | 53.60 | 52.75 | -0.74% | 19,364 |
| May 14, 2026 | 54.20 | 54.20 | 52.60 | 54.00 | 53.14 | 0.37% | 12,184 |
| May 13, 2026 | 53.40 | 54.80 | 51.60 | 53.80 | 52.95 | - | 29,311 |
| May 12, 2026 | 56.40 | 56.40 | 53.80 | 53.80 | 52.95 | -3.93% | 44,568 |
| May 11, 2026 | 56.00 | 57.20 | 54.60 | 56.00 | 55.11 | 1.45% | 32,060 |
| May 8, 2026 | 52.80 | 57.20 | 52.40 | 55.20 | 54.32 | 5.75% | 62,236 |
| May 7, 2026 | 49.00 | 53.40 | 48.30 | 52.20 | 51.37 | 6.75% | 20,189 |
| May 6, 2026 | 45.70 | 48.90 | 45.40 | 48.90 | 48.12 | 6.30% | 11,580 |