Comer Industries S.p.A. (BIT:COM)
Italy
· Delayed Price · Currency is EUR 42.00
-1.10 (-2.55%)
At close: Dec 5, 2025
Comer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | -2.55% | 3,123 |
| Dec 4, 2025 | 40.80 | 43.70 | 40.70 | 43.10 | 43.10 | 6.42% | 14,973 |
| Dec 3, 2025 | 40.20 | 40.90 | 36.70 | 40.50 | 40.50 | -0.25% | 11,619 |
| Dec 2, 2025 | 42.60 | 42.60 | 40.60 | 40.60 | 40.60 | -4.69% | 5,339 |
| Dec 1, 2025 | 40.50 | 43.00 | 40.50 | 42.60 | 42.60 | 5.45% | 16,019 |
| Nov 28, 2025 | 38.80 | 40.60 | 38.60 | 40.40 | 40.40 | 4.66% | 6,619 |
| Nov 27, 2025 | 38.70 | 38.70 | 38.20 | 38.60 | 38.60 | -1.03% | 2,220 |
| Nov 26, 2025 | 38.60 | 39.00 | 38.50 | 39.00 | 39.00 | - | 2,608 |
| Nov 25, 2025 | 37.70 | 39.00 | 37.60 | 39.00 | 39.00 | 4.28% | 8,124 |
| Nov 24, 2025 | 37.10 | 38.00 | 36.90 | 37.40 | 37.40 | 1.36% | 3,318 |
| Nov 21, 2025 | 36.70 | 37.60 | 36.70 | 36.90 | 36.90 | 0.54% | 1,308 |
| Nov 20, 2025 | 36.70 | 37.00 | 36.50 | 36.70 | 36.70 | - | 543 |
| Nov 19, 2025 | 36.70 | 36.80 | 36.60 | 36.70 | 36.70 | -0.27% | 1,918 |
| Nov 18, 2025 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | -3.16% | 2,062 |
| Nov 17, 2025 | 38.10 | 38.10 | 37.70 | 38.00 | 38.00 | 0.53% | 2,044 |
| Nov 14, 2025 | 37.60 | 38.20 | 37.60 | 37.80 | 37.80 | -0.53% | 2,295 |
| Nov 13, 2025 | 37.20 | 38.20 | 37.10 | 38.00 | 38.00 | 2.98% | 10,544 |
| Nov 12, 2025 | 36.80 | 37.20 | 36.70 | 36.90 | 36.90 | -0.54% | 4,331 |
| Nov 11, 2025 | 36.50 | 37.10 | 36.50 | 37.10 | 37.10 | 1.64% | 1,655 |
| Nov 10, 2025 | 36.50 | 37.00 | 36.40 | 36.50 | 36.50 | -0.54% | 24,695 |
| Nov 7, 2025 | 36.50 | 36.80 | 36.30 | 36.70 | 36.70 | 0.27% | 2,133 |
| Nov 6, 2025 | 36.90 | 37.00 | 36.50 | 36.60 | 36.60 | -1.08% | 4,675 |
| Nov 5, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 0.27% | 2,106 |
| Nov 4, 2025 | 36.60 | 36.90 | 36.30 | 36.90 | 36.90 | -0.27% | 4,398 |
| Nov 3, 2025 | 37.00 | 37.50 | 36.60 | 37.00 | 37.00 | 0.54% | 90,462 |
| Oct 31, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 5,273 |
| Oct 30, 2025 | 37.20 | 37.20 | 36.80 | 37.00 | 37.00 | -0.54% | 131,791 |
| Oct 29, 2025 | 37.00 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | 9,780 |
| Oct 28, 2025 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | 1,995 |
| Oct 27, 2025 | 37.00 | 37.30 | 36.60 | 36.80 | 36.80 | -0.54% | 13,099 |
| Oct 24, 2025 | 35.90 | 37.30 | 35.70 | 37.00 | 37.00 | 3.93% | 4,569 |
| Oct 23, 2025 | 36.60 | 36.60 | 35.50 | 35.60 | 35.60 | -1.93% | 2,808 |
| Oct 22, 2025 | 35.80 | 36.30 | 35.70 | 36.30 | 36.30 | 0.55% | 1,869 |
| Oct 21, 2025 | 36.90 | 37.10 | 36.10 | 36.10 | 36.10 | -1.37% | 10,079 |
| Oct 20, 2025 | 36.70 | 37.20 | 36.40 | 36.60 | 36.60 | -1.08% | 103,125 |
| Oct 17, 2025 | 36.80 | 37.00 | 36.30 | 37.00 | 37.00 | 0.54% | 43,272 |
| Oct 16, 2025 | 36.20 | 36.80 | 35.90 | 36.80 | 36.80 | 2.51% | 13,340 |
| Oct 15, 2025 | 35.80 | 35.90 | 35.50 | 35.90 | 35.90 | -0.28% | 3,838 |
| Oct 14, 2025 | 35.40 | 36.00 | 35.10 | 36.00 | 36.00 | 1.41% | 1,136 |
| Oct 13, 2025 | 35.70 | 35.70 | 35.30 | 35.50 | 35.50 | -0.28% | 578 |
| Oct 10, 2025 | 35.90 | 35.90 | 35.40 | 35.60 | 35.60 | -0.84% | 2,603 |
| Oct 9, 2025 | 35.70 | 35.90 | 35.40 | 35.90 | 35.90 | 0.84% | 1,873 |
| Oct 8, 2025 | 36.00 | 36.00 | 35.20 | 35.60 | 35.60 | -2.20% | 4,074 |
| Oct 7, 2025 | 36.00 | 36.40 | 35.90 | 36.40 | 36.40 | 1.96% | 2,922 |
| Oct 6, 2025 | 36.10 | 36.10 | 35.40 | 35.70 | 35.70 | -1.38% | 3,856 |
| Oct 3, 2025 | 35.10 | 36.20 | 34.80 | 36.20 | 36.20 | 3.13% | 2,444 |
| Oct 2, 2025 | 35.90 | 36.40 | 35.10 | 35.10 | 35.10 | -0.85% | 5,235 |
| Oct 1, 2025 | 35.40 | 35.70 | 35.40 | 35.40 | 35.40 | - | 6,021 |
| Sep 30, 2025 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | -0.28% | 1,295 |
| Sep 29, 2025 | 36.60 | 36.60 | 35.50 | 35.50 | 35.50 | -4.05% | 1,992 |
| Sep 26, 2025 | 34.70 | 37.00 | 34.70 | 37.00 | 37.00 | 4.82% | 1,433 |
| Sep 25, 2025 | 35.40 | 35.40 | 34.90 | 35.30 | 35.30 | -0.28% | 2,430 |
| Sep 24, 2025 | 35.40 | 35.50 | 35.10 | 35.40 | 35.40 | -1.12% | 515 |
| Sep 23, 2025 | 35.80 | 36.00 | 35.50 | 35.80 | 35.80 | 0.85% | 6,407 |
| Sep 22, 2025 | 35.10 | 35.50 | 34.80 | 35.50 | 35.50 | 0.85% | 2,177 |
| Sep 19, 2025 | 35.50 | 35.50 | 35.10 | 35.20 | 35.20 | -1.95% | 2,597 |
| Sep 18, 2025 | 36.20 | 36.50 | 35.80 | 35.90 | 35.90 | -0.28% | 1,972 |
| Sep 17, 2025 | 36.30 | 36.50 | 35.90 | 36.00 | 36.00 | -1.64% | 3,734 |
| Sep 16, 2025 | 36.80 | 37.00 | 36.40 | 36.60 | 36.60 | -1.35% | 7,236 |
| Sep 15, 2025 | 37.10 | 37.10 | 36.60 | 37.10 | 37.10 | 0.82% | 1,557 |
| Sep 12, 2025 | 37.10 | 37.20 | 36.60 | 36.80 | 36.80 | -0.27% | 5,837 |
| Sep 11, 2025 | 37.00 | 37.00 | 36.50 | 36.90 | 36.90 | 0.27% | 1,358 |
| Sep 10, 2025 | 37.10 | 37.20 | 36.60 | 36.80 | 36.80 | 0.55% | 2,590 |
| Sep 9, 2025 | 35.80 | 36.90 | 35.80 | 36.60 | 36.60 | 2.52% | 3,029 |
| Sep 8, 2025 | 35.30 | 35.90 | 35.00 | 35.70 | 35.70 | 2.00% | 2,339 |
| Sep 5, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 5,555 |
| Sep 4, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.03% | 3,032 |
| Sep 3, 2025 | 36.10 | 36.10 | 34.50 | 34.50 | 34.50 | -3.90% | 2,761 |
| Sep 2, 2025 | 36.10 | 36.50 | 35.40 | 35.90 | 35.90 | 3.16% | 3,820 |
| Sep 1, 2025 | 36.10 | 36.30 | 34.80 | 34.80 | 34.80 | -4.66% | 3,394 |
| Aug 29, 2025 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | -1.88% | 941 |
| Aug 28, 2025 | 37.40 | 37.50 | 37.00 | 37.20 | 37.20 | -1.33% | 1,248 |
| Aug 27, 2025 | 37.70 | 37.70 | 37.10 | 37.70 | 37.70 | 0.53% | 836 |
| Aug 26, 2025 | 37.70 | 37.70 | 37.10 | 37.50 | 37.50 | 0.27% | 2,636 |
| Aug 25, 2025 | 37.70 | 37.70 | 37.10 | 37.40 | 37.40 | -0.27% | 998 |
| Aug 22, 2025 | 37.40 | 37.50 | 37.20 | 37.50 | 37.50 | - | 2,143 |
| Aug 21, 2025 | 37.70 | 37.70 | 37.30 | 37.50 | 37.50 | - | 2,624 |
| Aug 20, 2025 | 37.00 | 37.60 | 37.00 | 37.50 | 37.50 | 1.08% | 5,876 |
| Aug 19, 2025 | 37.50 | 37.50 | 36.80 | 37.10 | 37.10 | -0.27% | 31,294 |
| Aug 18, 2025 | 37.40 | 37.40 | 37.10 | 37.20 | 37.20 | -0.53% | 3,801 |
| Aug 14, 2025 | 36.80 | 37.40 | 36.40 | 37.40 | 37.40 | 2.19% | 1,452 |
| Aug 13, 2025 | 36.90 | 37.00 | 36.30 | 36.60 | 36.60 | -0.27% | 3,157 |
| Aug 12, 2025 | 37.70 | 37.70 | 36.60 | 36.70 | 36.70 | -2.39% | 3,138 |
| Aug 11, 2025 | 37.60 | 38.40 | 36.50 | 37.60 | 37.60 | -0.27% | 24,240 |
| Aug 8, 2025 | 36.70 | 38.10 | 35.80 | 37.70 | 37.70 | 3.57% | 19,543 |
| Aug 7, 2025 | 34.20 | 36.40 | 34.20 | 36.40 | 36.40 | 6.74% | 21,792 |
| Aug 6, 2025 | 33.80 | 34.10 | 33.60 | 34.10 | 34.10 | 2.10% | 5,869 |
| Aug 5, 2025 | 33.30 | 33.80 | 33.20 | 33.40 | 33.40 | -0.60% | 1,509 |
| Aug 4, 2025 | 32.90 | 33.60 | 32.90 | 33.60 | 33.60 | 2.75% | 1,676 |
| Aug 1, 2025 | 33.00 | 33.80 | 32.00 | 32.70 | 32.70 | - | 3,701 |
| Jul 31, 2025 | 33.60 | 34.60 | 32.70 | 32.70 | 32.70 | -1.80% | 21,466 |
| Jul 30, 2025 | 33.50 | 33.70 | 32.60 | 33.30 | 33.30 | -0.60% | 7,195 |
| Jul 29, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.52% | 3,034 |
| Jul 28, 2025 | 32.80 | 33.40 | 32.70 | 33.00 | 33.00 | 2.17% | 3,470 |
| Jul 25, 2025 | 30.30 | 32.30 | 30.10 | 32.30 | 32.30 | 7.67% | 4,376 |
| Jul 24, 2025 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | -0.99% | 3,341 |
| Jul 23, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | -0.98% | 1,504 |
| Jul 22, 2025 | 30.70 | 30.70 | 30.50 | 30.60 | 30.60 | -0.65% | 685 |
| Jul 21, 2025 | 30.80 | 31.00 | 30.50 | 30.80 | 30.80 | - | 1,364 |
| Jul 18, 2025 | 30.50 | 31.00 | 30.50 | 30.80 | 30.80 | - | 433 |