Com.Tel S.p.A. (BIT:CMTL)
Italy
· Delayed Price · Currency is EUR 1.295
+0.060 (4.86%)
At close: Dec 2, 2025
Com.Tel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.41 | 1.31 | 1.31 | 1.31 | -1.87% | 7,800 |
| Dec 4, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 171,600 |
| Dec 3, 2025 | 1.30 | 1.41 | 1.30 | 1.32 | 1.32 | 1.54% | 59,400 |
| Dec 2, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 4.86% | 25,800 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Nov 28, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 4.66% | 3,000 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 2,400 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 2,400 |
| Nov 24, 2025 | 1.16 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 10,800 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | 0.42% | 11,400 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 3,000 |
| Nov 19, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.16% | 9,000 |
| Nov 18, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -0.43% | 3,600 |
| Nov 17, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 1,200 |
| Nov 14, 2025 | 1.06 | 1.12 | 1.02 | 1.12 | 1.12 | 1.82% | 9,600 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | -3.51% | 3,600 |
| Nov 12, 2025 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | -1.72% | 12,600 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 4,200 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.16 | 1.19 | 1.19 | -1.65% | 23,400 |
| Nov 7, 2025 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | -10.37% | 40,800 |
| Nov 6, 2025 | 1.20 | 1.35 | 1.17 | 1.35 | 1.35 | 14.41% | 33,000 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 4, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 5,400 |
| Nov 3, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.27% | 4,200 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | 600 |
| Oct 30, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.21% | 3,600 |
| Oct 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 600 |
| Oct 28, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 4.66% | 5,400 |
| Oct 27, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 9,000 |
| Oct 24, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 8,400 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -3.59% | 39,600 |
| Oct 22, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 5,400 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -3.10% | 25,800 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 4,800 |
| Oct 17, 2025 | 1.29 | 1.40 | 1.27 | 1.31 | 1.31 | 1.55% | 99,000 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -4.09% | 37,200 |
| Oct 15, 2025 | 1.38 | 1.44 | 1.30 | 1.35 | 1.35 | -3.24% | 93,600 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.27 | 1.39 | 1.39 | -1.77% | 56,400 |
| Oct 13, 2025 | 1.48 | 1.57 | 1.41 | 1.42 | 1.42 | -3.74% | 208,200 |
| Oct 10, 2025 | 1.27 | 1.47 | 1.27 | 1.47 | 1.47 | 16.67% | 58,200 |
| Oct 9, 2025 | 1.27 | 1.32 | 1.21 | 1.26 | 1.26 | - | 6,000 |
| Oct 8, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 14,400 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 4,200 |
| Oct 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4,200 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 2, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 3,000 |
| Oct 1, 2025 | 1.44 | 1.44 | 1.30 | 1.35 | 1.35 | -6.25% | 21,000 |
| Sep 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.70% | 3,000 |
| Sep 26, 2025 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | 5.71% | 18,000 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 600 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 4,200 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 1,800 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 3,600 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.32% | 1,200 |
| Sep 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.01% | 600 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 77,400 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 2,400 |
| Sep 12, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 1.69% | 121,200 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.08% | 600 |
| Sep 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | 600 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,800 |
| Sep 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | 1,200 |
| Sep 4, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.80% | 3,600 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 600 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 600 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.58% | 12,000 |
| Aug 27, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 6,000 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.58 | 1.58 | 1.58 | -9.48% | 18,600 |
| Aug 25, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -2.79% | 2,400 |
| Aug 22, 2025 | 1.64 | 1.79 | 1.64 | 1.79 | 1.79 | 9.48% | 2,400 |
| Aug 21, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | -2.68% | 3,600 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 4,800 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 600 |
| Aug 13, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.45% | 4,200 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.67 | 1.73 | 1.73 | -4.70% | 4,800 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 31, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 600 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.70% | 4,200 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 1,800 |
| Jul 24, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -3.33% | 1,200 |
| Jul 23, 2025 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | -2.50% | 7,800 |
| Jul 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 18, 2025 | 1.97 | 2.08 | 1.91 | 2.00 | 2.00 | -0.50% | 12,000 |