Comer Industries S.p.A. (FRA:X5Q)
Germany · Delayed Price · Currency is EUR 44.60
-0.70 (-1.55%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:X5Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.70 | 46.70 | 46.40 | 46.40 | - | 2.65% | - |
| Apr 22, 2026 | 44.70 | 45.20 | 44.70 | 45.20 | 45.20 | 1.35% | - |
| Apr 21, 2026 | 44.90 | 45.30 | 44.60 | 44.60 | 44.60 | -0.45% | 2 |
| Apr 20, 2026 | 45.40 | 45.50 | 44.80 | 44.80 | 44.80 | -1.97% | - |
| Apr 17, 2026 | 46.20 | 46.20 | 45.60 | 45.70 | 45.70 | -0.22% | - |
| Apr 16, 2026 | 46.10 | 46.10 | 45.60 | 45.80 | 45.80 | 0.66% | - |
| Apr 15, 2026 | 46.30 | 46.30 | 45.50 | 45.50 | 45.50 | -3.19% | - |
| Apr 14, 2026 | 46.60 | 47.00 | 46.30 | 47.00 | 47.00 | 1.95% | - |
| Apr 13, 2026 | 45.80 | 46.10 | 45.80 | 46.10 | 46.10 | -0.86% | 55 |
| Apr 10, 2026 | 43.40 | 46.50 | 42.70 | 46.50 | 46.50 | 7.39% | 83 |
| Apr 9, 2026 | 41.60 | 43.60 | 41.60 | 43.30 | 43.30 | 4.84% | 130 |
| Apr 8, 2026 | 43.20 | 43.20 | 41.30 | 41.30 | 41.30 | -2.59% | - |
| Apr 7, 2026 | 42.10 | 42.50 | 42.10 | 42.40 | 42.40 | 0.95% | - |
| Apr 2, 2026 | 40.30 | 42.00 | 40.30 | 42.00 | 42.00 | 1.94% | - |
| Apr 1, 2026 | 41.20 | 41.80 | 41.20 | 41.20 | 41.20 | 0.24% | - |
| Mar 31, 2026 | 41.40 | 41.80 | 41.10 | 41.10 | 41.10 | -0.24% | 36 |
| Mar 30, 2026 | 40.30 | 41.20 | 40.30 | 41.20 | 41.20 | 0.24% | - |
| Mar 27, 2026 | 41.40 | 41.40 | 41.00 | 41.10 | 41.10 | -1.20% | - |
| Mar 26, 2026 | 40.00 | 41.60 | 39.90 | 41.60 | 41.60 | 1.71% | - |
| Mar 25, 2026 | 40.70 | 41.00 | 40.40 | 40.90 | 40.90 | -0.49% | 66 |
| Mar 24, 2026 | 40.70 | 41.10 | 40.40 | 41.10 | 41.10 | 0.49% | 75 |
| Mar 23, 2026 | 38.60 | 40.90 | 38.60 | 40.90 | 40.90 | 2.00% | 58 |
| Mar 20, 2026 | 39.50 | 40.60 | 39.50 | 40.10 | 40.10 | -0.25% | - |
| Mar 19, 2026 | 40.80 | 41.00 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Mar 18, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | -2.13% | - |
| Mar 17, 2026 | 41.40 | 42.40 | 39.20 | 42.30 | 42.30 | 1.20% | 300 |
| Mar 16, 2026 | 44.10 | 44.30 | 41.80 | 41.80 | 41.80 | -6.28% | - |
| Mar 13, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | -0.89% | - |
| Mar 12, 2026 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | -1.32% | - |
| Mar 11, 2026 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | 2.70% | - |
| Mar 10, 2026 | 43.50 | 45.80 | 43.50 | 44.40 | 44.40 | 1.14% | - |
| Mar 9, 2026 | 44.90 | 44.90 | 43.90 | 43.90 | 43.90 | -2.44% | - |
| Mar 6, 2026 | 44.10 | 45.00 | 44.10 | 45.00 | 45.00 | 0.22% | - |
| Mar 5, 2026 | 46.20 | 46.20 | 44.90 | 44.90 | 44.90 | -3.02% | - |
| Mar 4, 2026 | 45.10 | 46.50 | 45.10 | 46.30 | 46.30 | 1.54% | 243 |
| Mar 3, 2026 | 47.20 | 47.20 | 45.60 | 45.60 | 45.60 | -4.00% | - |
| Mar 2, 2026 | 48.30 | 48.40 | 47.50 | 47.50 | 47.50 | -4.43% | - |
| Feb 27, 2026 | 50.40 | 51.80 | 49.70 | 49.70 | 49.70 | -2.93% | - |
| Feb 26, 2026 | 49.30 | 51.20 | 49.30 | 51.20 | 51.20 | 4.28% | - |
| Feb 25, 2026 | 47.30 | 49.10 | 47.30 | 49.10 | 49.10 | 4.03% | - |
| Feb 24, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | -0.63% | - |
| Feb 23, 2026 | 46.90 | 47.50 | 46.70 | 47.50 | 47.50 | 0.64% | - |
| Feb 20, 2026 | 48.10 | 48.10 | 47.20 | 47.20 | 47.20 | 1.94% | - |
| Feb 19, 2026 | 47.20 | 47.60 | 46.30 | 46.30 | 46.30 | -2.94% | - |
| Feb 18, 2026 | 46.80 | 47.70 | 46.80 | 47.70 | 47.70 | -0.21% | - |
| Feb 17, 2026 | 48.50 | 48.50 | 47.60 | 47.80 | 47.80 | -1.85% | - |
| Feb 16, 2026 | 46.30 | 49.00 | 46.30 | 48.70 | 48.70 | 2.31% | 2 |
| Feb 13, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Feb 12, 2026 | 47.20 | 48.60 | 47.20 | 48.60 | 48.60 | -0.21% | - |
| Feb 11, 2026 | 49.90 | 49.90 | 48.70 | 48.70 | 48.70 | -2.21% | - |