COM.TEL SPA CMTL
MIL · Italy · Technology Services
€2.08+0.04 (+1.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.04 | +2.00% | €2.00 | €2.04 | €2.00 | 3.60K |
| 2026-09-29 | €2.00 | -0.99% | €1.99 | €2.02 | €1.98 | 3.60K |
| 2026-09-28 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 3.60K |
| 2026-09-25 | €2.02 | -0.98% | €2.02 | €2.02 | €1.97 | 8.40K |
| 2026-09-24 | €2.04 | 0.00% | €1.99 | €2.04 | €1.99 | 1.80K |
| 2026-09-23 | €2.04 | -0.97% | €1.97 | €2.04 | €1.97 | 1.80K |
| 2026-09-22 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-21 | €2.06 | +3.00% | €1.96 | €2.06 | €1.96 | 1.80K |
| 2026-09-18 | €2.00 | -0.99% | €1.96 | €2.00 | €1.96 | 2.40K |
| 2026-09-17 | €2.02 | 0.00% | €2.08 | €2.08 | €2.02 | 1.20K |
| 2026-09-16 | €2.02 | 0.00% | €2.00 | €2.02 | €1.98 | 5.40K |
| 2026-09-15 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-09-14 | €2.02 | 0.00% | €1.99 | €2.02 | €1.99 | 3.00K |
| 2026-09-11 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-09-10 | €2.02 | -1.94% | €2.12 | €2.12 | €2.02 | 4.20K |
| 2026-09-09 | €2.06 | +1.98% | €2.06 | €2.06 | €2.06 | 3.00K |
| 2026-09-08 | €2.02 | -0.98% | €2.00 | €2.02 | €2.00 | 2.40K |
| 2026-09-07 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-09-04 | €2.04 | -0.97% | €2.00 | €2.04 | €1.98 | 3.60K |
| 2026-09-03 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-02 | €2.06 | -1.90% | €2.14 | €2.14 | €2.06 | 17.40K |
| 2026-09-01 | €2.10 | -0.94% | €2.14 | €2.16 | €2.06 | 33.00K |
| 2026-08-31 | €2.12 | +2.91% | €2.12 | €2.14 | €2.04 | 22.20K |
| 2026-08-28 | €2.06 | -0.96% | €2.10 | €2.10 | €2.06 | 2.40K |
| 2026-08-27 | €2.08 | +1.96% | €2.00 | €2.08 | €2.00 | 28.80K |
| 2026-08-26 | €2.04 | +2.00% | €2.04 | €2.04 | €2.00 | 8.40K |
| 2026-08-25 | €2.00 | -0.99% | €2.08 | €2.08 | €1.94 | 23.40K |
| 2026-08-24 | €2.02 | +5.21% | €1.94 | €2.02 | €1.94 | 20.40K |
| 2026-08-21 | €1.92 | -3.03% | €1.93 | €2.02 | €1.90 | 52.80K |
| 2026-08-20 | €1.98 | +2.59% | €1.93 | €1.98 | €1.93 | 12.00K |
| 2026-08-19 | €1.93 | +0.52% | €1.93 | €1.94 | €1.90 | 6.00K |
| 2026-08-18 | €1.92 | -3.03% | €1.96 | €2.04 | €1.84 | 68.40K |
| 2026-08-17 | €1.98 | -3.88% | €2.10 | €2.12 | €1.93 | 55.20K |
| 2026-08-14 | €2.06 | +1.98% | €2.02 | €2.08 | €1.97 | 33.00K |
| 2026-08-13 | €2.02 | -1.94% | €2.12 | €2.12 | €1.98 | 14.40K |
| 2026-08-12 | €2.06 | -5.50% | €2.20 | €2.20 | €2.00 | 70.20K |
| 2026-08-11 | €2.18 | -0.91% | €2.16 | €2.22 | €2.14 | 29.40K |
| 2026-08-10 | €2.20 | -2.65% | €2.30 | €2.36 | €2.10 | 138.60K |
| 2026-08-07 | €2.26 | +4.63% | €2.10 | €2.28 | €2.10 | 219.60K |
| 2026-08-06 | €2.16 | +14.89% | €1.88 | €2.20 | €1.88 | 160.80K |
| 2026-08-05 | €1.88 | +1.08% | €1.88 | €1.90 | €1.84 | 22.20K |
| 2026-08-04 | €1.86 | 0.00% | €1.84 | €1.88 | €1.84 | 10.80K |
| 2026-08-03 | €1.86 | 0.00% | €1.86 | €1.86 | €1.86 | 1.20K |
| 2026-07-31 | €1.86 | -2.11% | €1.94 | €1.94 | €1.83 | 21.60K |
| 2026-07-30 | €1.90 | 0.00% | €1.93 | €2.00 | €1.85 | 53.40K |
| 2026-07-29 | €1.90 | +0.53% | €1.86 | €1.95 | €1.86 | 27.00K |
| 2026-07-28 | €1.89 | 0.00% | €1.87 | €1.90 | €1.85 | 19.80K |
| 2026-07-27 | €1.89 | +1.61% | €1.88 | €1.89 | €1.88 | 4.20K |
| 2026-07-24 | €1.86 | +0.54% | €1.90 | €1.90 | €1.83 | 12.00K |
| 2026-07-23 | €1.85 | -1.07% | €1.86 | €1.88 | €1.80 | 8.40K |
| 2026-07-22 | €1.87 | +0.54% | €1.84 | €1.89 | €1.83 | 9.60K |
| 2026-07-21 | €1.86 | -0.53% | €1.83 | €1.86 | €1.82 | 4.20K |
| 2026-07-20 | €1.87 | 0.00% | €1.94 | €1.94 | €1.83 | 10.80K |
| 2026-07-17 | €1.87 | -1.06% | €1.87 | €1.88 | €1.87 | 3.60K |
| 2026-07-16 | €1.89 | -2.07% | €1.81 | €1.89 | €1.81 | 10.20K |
| 2026-07-15 | €1.93 | +5.46% | €1.80 | €1.93 | €1.76 | 5.40K |
| 2026-07-14 | €1.83 | 0.00% | €1.83 | €1.83 | €1.83 | 0 |
| 2026-07-13 | €1.83 | +1.10% | €1.81 | €1.86 | €1.81 | 6.60K |
| 2026-07-10 | €1.81 | +0.56% | €1.78 | €1.81 | €1.77 | 2.40K |
| 2026-07-09 | €1.80 | -2.17% | €1.80 | €1.81 | €1.80 | 7.20K |
| 2026-07-08 | €1.84 | -1.60% | €1.83 | €1.84 | €1.82 | 5.40K |
| 2026-07-07 | €1.87 | +0.54% | €1.87 | €1.87 | €1.87 | 7.20K |
| 2026-07-06 | €1.86 | 0.00% | €1.82 | €1.86 | €1.82 | 6.00K |
| 2026-07-03 | €1.86 | +1.09% | €1.84 | €1.86 | €1.82 | 9.00K |
| 2026-07-02 | €1.84 | -2.65% | €1.88 | €1.89 | €1.84 | 11.40K |
| 2026-07-01 | €1.89 | +1.61% | €1.84 | €1.92 | €1.84 | 31.20K |
| 2026-06-30 | €1.86 | +5.68% | €1.76 | €1.87 | €1.75 | 26.40K |
| 2026-06-29 | €1.76 | +4.76% | €1.70 | €1.76 | €1.70 | 13.80K |
| 2026-06-26 | €1.68 | -4.55% | €1.76 | €1.76 | €1.65 | 20.40K |
| 2026-06-25 | €1.76 | -1.12% | €1.78 | €1.78 | €1.76 | 3.60K |
| 2026-06-24 | €1.78 | +1.71% | €1.76 | €1.78 | €1.76 | 3.60K |
| 2026-06-23 | €1.75 | -5.91% | €1.80 | €1.80 | €1.75 | 4.20K |
| 2026-06-22 | €1.86 | +0.54% | €1.80 | €1.86 | €1.80 | 6.60K |
| 2026-06-19 | €1.85 | +3.35% | €1.80 | €1.85 | €1.79 | 15.00K |
| 2026-06-18 | €1.79 | -4.28% | €1.82 | €1.86 | €1.77 | 22.80K |
| 2026-06-17 | €1.87 | +3.89% | €1.82 | €1.87 | €1.79 | 17.40K |
| 2026-06-16 | €1.80 | -4.76% | €1.88 | €1.88 | €1.75 | 61.20K |
| 2026-06-15 | €1.89 | -1.56% | €1.96 | €1.96 | €1.82 | 44.40K |
| 2026-06-12 | €1.92 | +2.67% | €1.91 | €1.95 | €1.80 | 54.00K |
| 2026-06-11 | €1.87 | -5.08% | €1.93 | €2.02 | €1.80 | 78.00K |
| 2026-06-10 | €1.97 | +1.03% | €1.90 | €2.04 | €1.86 | 76.80K |
| 2026-06-09 | €1.95 | +5.41% | €1.94 | €2.08 | €1.91 | 289.20K |
| 2026-06-08 | €1.85 | +2.78% | €1.86 | €1.86 | €1.69 | 127.80K |
| 2026-06-05 | €1.80 | +4.65% | €1.74 | €1.87 | €1.73 | 90.60K |
| 2026-06-04 | €1.72 | +3.61% | €1.68 | €1.77 | €1.62 | 60.60K |
| 2026-06-03 | €1.66 | -6.74% | €1.78 | €1.78 | €1.63 | 42.60K |
| 2026-06-02 | €1.78 | -4.81% | €1.86 | €1.90 | €1.75 | 84.60K |
| 2026-06-01 | €1.87 | +2.19% | €2.00 | €2.14 | €1.85 | 477.00K |
| 2026-05-29 | €1.83 | +15.82% | €1.63 | €1.90 | €1.63 | 272.40K |
| 2026-05-28 | €1.58 | +3.95% | €1.63 | €1.63 | €1.55 | 6.60K |