Comer Industries S.p.A. (BIT:COM)
Italy
· Delayed Price · Currency is EUR 45.00
+0.70 (1.58%)
At close: Mar 6, 2026
Comer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.60 | 45.50 | 44.60 | 45.00 | 45.00 | 1.58% | 3,516 |
| Mar 5, 2026 | 46.80 | 46.80 | 43.70 | 44.30 | 44.30 | -4.53% | 11,251 |
| Mar 4, 2026 | 45.00 | 46.50 | 44.90 | 46.40 | 46.40 | 2.20% | 5,365 |
| Mar 3, 2026 | 47.20 | 47.60 | 45.40 | 45.40 | 45.40 | -4.62% | 6,459 |
| Mar 2, 2026 | 48.20 | 48.80 | 47.10 | 47.60 | 47.60 | -2.26% | 6,571 |
| Feb 27, 2026 | 51.00 | 52.40 | 48.70 | 48.70 | 48.70 | -3.75% | 14,216 |
| Feb 26, 2026 | 50.00 | 51.80 | 49.10 | 50.60 | 50.60 | 2.02% | 7,526 |
| Feb 25, 2026 | 47.80 | 51.00 | 47.80 | 49.60 | 49.60 | 3.77% | 13,171 |
| Feb 24, 2026 | 47.70 | 48.30 | 47.30 | 47.80 | 47.80 | 1.06% | 1,384 |
| Feb 23, 2026 | 46.60 | 47.90 | 46.60 | 47.30 | 47.30 | 0.42% | 2,101 |
| Feb 20, 2026 | 48.00 | 48.30 | 46.70 | 47.10 | 47.10 | -2.48% | 5,437 |
| Feb 19, 2026 | 47.90 | 48.30 | 46.10 | 48.30 | 48.30 | 1.68% | 10,955 |
| Feb 18, 2026 | 47.00 | 48.50 | 47.00 | 47.50 | 47.50 | 1.06% | 5,186 |
| Feb 17, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -3.09% | 1,708 |
| Feb 16, 2026 | 47.10 | 49.00 | 47.00 | 48.50 | 48.50 | 3.85% | 1,823 |
| Feb 13, 2026 | 48.40 | 48.60 | 46.70 | 46.70 | 46.70 | -3.51% | 7,724 |
| Feb 12, 2026 | 48.60 | 49.20 | 47.80 | 48.40 | 48.40 | 1.89% | 9,078 |
| Feb 11, 2026 | 49.70 | 50.40 | 47.50 | 47.50 | 47.50 | -5.38% | 8,044 |
| Feb 10, 2026 | 50.20 | 51.40 | 48.90 | 50.20 | 50.20 | - | 6,038 |
| Feb 9, 2026 | 49.20 | 51.20 | 49.20 | 50.20 | 50.20 | 2.66% | 7,270 |
| Feb 6, 2026 | 50.60 | 50.60 | 48.90 | 48.90 | 48.90 | -2.98% | 35,895 |
| Feb 5, 2026 | 49.50 | 50.60 | 49.50 | 50.40 | 50.40 | 1.82% | 4,488 |
| Feb 4, 2026 | 48.30 | 49.70 | 47.40 | 49.50 | 49.50 | 1.64% | 3,668 |
| Feb 3, 2026 | 48.80 | 49.20 | 48.10 | 48.70 | 48.70 | -1.02% | 5,477 |
| Feb 2, 2026 | 51.20 | 51.80 | 49.00 | 49.20 | 49.20 | -4.65% | 3,792 |
| Jan 30, 2026 | 49.40 | 51.60 | 48.70 | 51.60 | 51.60 | 3.41% | 7,181 |
| Jan 29, 2026 | 50.40 | 50.80 | 49.90 | 49.90 | 49.90 | -1.38% | 5,346 |
| Jan 28, 2026 | 51.60 | 52.40 | 50.60 | 50.60 | 50.60 | -3.07% | 3,176 |
| Jan 27, 2026 | 50.80 | 52.20 | 50.60 | 52.20 | 52.20 | 1.95% | 3,648 |
| Jan 26, 2026 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | -1.54% | 13,093 |
| Jan 23, 2026 | 50.80 | 52.00 | 50.80 | 52.00 | 52.00 | 1.17% | 1,458 |
| Jan 22, 2026 | 51.20 | 52.00 | 50.80 | 51.40 | 51.40 | -0.77% | 3,740 |
| Jan 21, 2026 | 50.60 | 52.00 | 50.60 | 51.80 | 51.80 | 2.37% | 4,736 |
| Jan 20, 2026 | 49.70 | 51.60 | 49.40 | 50.60 | 50.60 | 2.64% | 7,153 |
| Jan 19, 2026 | 49.40 | 49.50 | 49.00 | 49.30 | 49.30 | - | 2,423 |
| Jan 16, 2026 | 49.40 | 49.40 | 48.90 | 49.30 | 49.30 | -0.20% | 753 |
| Jan 15, 2026 | 49.00 | 49.50 | 49.00 | 49.40 | 49.40 | -0.20% | 767 |
| Jan 14, 2026 | 49.40 | 49.50 | 48.90 | 49.50 | 49.50 | 0.61% | 2,026 |
| Jan 13, 2026 | 49.40 | 49.40 | 49.10 | 49.20 | 49.20 | -0.40% | 168 |
| Jan 12, 2026 | 49.50 | 49.50 | 48.80 | 49.40 | 49.40 | 1.23% | 2,002 |
| Jan 9, 2026 | 48.20 | 48.80 | 47.10 | 48.80 | 48.80 | 1.88% | 6,070 |
| Jan 8, 2026 | 49.10 | 49.20 | 47.80 | 47.90 | 47.90 | -1.84% | 2,902 |
| Jan 7, 2026 | 49.00 | 49.70 | 48.60 | 48.80 | 48.80 | -1.41% | 6,975 |
| Jan 6, 2026 | 48.80 | 49.50 | 48.80 | 49.50 | 49.50 | 1.43% | 5,195 |
| Jan 5, 2026 | 47.70 | 50.60 | 46.60 | 48.80 | 48.80 | 5.17% | 14,510 |
| Jan 2, 2026 | 45.80 | 46.70 | 45.50 | 46.40 | 46.40 | 2.20% | 3,141 |
| Dec 30, 2025 | 44.30 | 45.70 | 44.30 | 45.40 | 45.40 | 2.25% | 4,674 |
| Dec 29, 2025 | 45.00 | 45.00 | 44.30 | 44.40 | 44.40 | -0.67% | 1,605 |
| Dec 23, 2025 | 44.50 | 44.90 | 44.10 | 44.70 | 44.70 | 0.68% | 3,528 |
| Dec 22, 2025 | 44.50 | 44.80 | 44.40 | 44.40 | 44.40 | -0.22% | 555 |
| Dec 19, 2025 | 44.40 | 45.00 | 44.40 | 44.50 | 44.50 | -0.67% | 4,298 |
| Dec 18, 2025 | 43.40 | 44.80 | 43.10 | 44.80 | 44.80 | 2.28% | 3,444 |
| Dec 17, 2025 | 41.80 | 44.50 | 40.60 | 43.80 | 43.80 | 3.79% | 22,464 |
| Dec 16, 2025 | 44.00 | 44.00 | 42.00 | 42.20 | 42.20 | -4.09% | 7,604 |
| Dec 15, 2025 | 44.50 | 44.90 | 44.00 | 44.00 | 44.00 | -1.35% | 3,674 |
| Dec 12, 2025 | 44.20 | 45.50 | 44.10 | 44.60 | 44.60 | 1.13% | 3,763 |
| Dec 11, 2025 | 44.10 | 44.60 | 44.10 | 44.10 | 44.10 | -0.90% | 877 |
| Dec 10, 2025 | 45.30 | 45.40 | 44.50 | 44.50 | 44.50 | -2.84% | 2,307 |
| Dec 9, 2025 | 43.30 | 46.10 | 42.80 | 45.80 | 45.80 | 6.51% | 20,828 |
| Dec 8, 2025 | 41.60 | 43.10 | 41.60 | 43.00 | 43.00 | 2.38% | 1,643 |
| 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 |