Comer Industries S.p.A. (FRA:X5Q)
Germany · Delayed Price · Currency is EUR 48.00
+0.40 (0.84%)
At close: Aug 26, 2026
FRA:X5Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 0.84% | - |
| Aug 25, 2026 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 3.70% | - |
| Aug 24, 2026 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 0.66% | - |
| Aug 21, 2026 | 44.80 | 46.00 | 44.80 | 45.60 | 45.60 | 1.56% | - |
| Aug 20, 2026 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | -0.66% | 50 |
| Aug 19, 2026 | 44.60 | 45.20 | 44.30 | 45.20 | 45.20 | 1.12% | - |
| Aug 18, 2026 | 44.50 | 45.30 | 44.50 | 44.70 | 44.70 | -2.19% | - |
| Aug 17, 2026 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 0.22% | - |
| Aug 14, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.66% | - |
| Aug 13, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.09% | - |
| Aug 12, 2026 | 45.50 | 46.70 | 45.50 | 45.80 | 45.80 | -0.87% | - |
| Aug 11, 2026 | 45.70 | 46.20 | 45.70 | 46.20 | 46.20 | -1.07% | - |
| Aug 10, 2026 | 46.80 | 47.90 | 46.70 | 46.70 | 46.70 | -2.10% | - |
| Aug 7, 2026 | 48.20 | 48.20 | 47.70 | 47.70 | 47.70 | -2.25% | - |
| Aug 6, 2026 | 47.90 | 48.80 | 47.90 | 48.80 | 48.80 | -0.20% | - |
| Aug 5, 2026 | 49.20 | 49.20 | 48.90 | 48.90 | 48.90 | 0.62% | - |
| Aug 4, 2026 | 48.80 | 49.50 | 48.60 | 48.60 | 48.60 | 0.62% | - |
| Aug 3, 2026 | 48.90 | 48.90 | 47.50 | 48.30 | 48.30 | -6.03% | - |
| Jul 31, 2026 | 47.40 | 51.40 | 47.40 | 51.40 | 51.40 | 8.21% | 150 |
| Jul 30, 2026 | 47.40 | 47.90 | 47.40 | 47.50 | 47.50 | -0.63% | - |
| Jul 29, 2026 | 47.40 | 48.00 | 47.40 | 47.80 | 47.80 | -0.21% | - |
| Jul 28, 2026 | 48.50 | 49.00 | 47.90 | 47.90 | 47.90 | -2.64% | - |
| Jul 27, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 9.33% | 200 |
| Jul 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.46% | - |
| Jul 23, 2026 | 45.70 | 49.30 | 45.70 | 47.10 | 47.10 | 0.86% | - |
| Jul 22, 2026 | 45.60 | 46.70 | 45.60 | 46.70 | 46.70 | 1.97% | - |
| Jul 21, 2026 | 45.70 | 46.20 | 45.70 | 45.80 | 45.80 | -0.65% | - |
| Jul 20, 2026 | 44.80 | 46.10 | 44.80 | 46.10 | 46.10 | 1.32% | - |
| Jul 17, 2026 | 44.90 | 45.70 | 44.90 | 45.50 | 45.50 | -0.66% | - |
| Jul 16, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | -1.08% | - |
| Jul 15, 2026 | 44.40 | 46.30 | 44.40 | 46.30 | 46.30 | 1.54% | - |
| Jul 14, 2026 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 1.11% | - |
| Jul 13, 2026 | 44.40 | 45.10 | 44.40 | 45.10 | 45.10 | -0.22% | - |
| Jul 10, 2026 | 45.30 | 45.40 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jul 9, 2026 | 46.10 | 46.10 | 45.60 | 45.60 | 45.60 | - | - |
| Jul 8, 2026 | 45.10 | 45.60 | 45.10 | 45.60 | 45.60 | -0.22% | - |
| Jul 7, 2026 | 46.80 | 47.40 | 45.70 | 45.70 | 45.70 | -1.51% | 115 |
| Jul 6, 2026 | 46.50 | 46.60 | 46.40 | 46.40 | 46.40 | 0.22% | - |
| Jul 3, 2026 | 46.80 | 46.80 | 46.00 | 46.30 | 46.30 | 0.65% | 867 |
| Jul 2, 2026 | 46.10 | 46.40 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 1, 2026 | 45.70 | 46.00 | 45.70 | 46.00 | 46.00 | 0.88% | - |
| Jun 30, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Jun 29, 2026 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | 3.13% | - |
| Jun 26, 2026 | 45.30 | 45.30 | 44.50 | 44.80 | 44.80 | -2.61% | - |
| Jun 25, 2026 | 46.90 | 46.90 | 46.00 | 46.00 | 46.00 | -0.22% | - |
| Jun 24, 2026 | 48.60 | 48.60 | 46.10 | 46.10 | 46.10 | -4.95% | - |
| Jun 23, 2026 | 48.60 | 48.80 | 48.50 | 48.50 | 48.50 | -2.22% | - |
| Jun 22, 2026 | 49.30 | 49.90 | 49.30 | 49.60 | 49.60 | -0.80% | - |
| Jun 19, 2026 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | 1.83% | - |
| Jun 18, 2026 | 49.90 | 49.90 | 49.10 | 49.10 | 49.10 | -1.80% | - |