Milan - Delayed Quote
EUR
Comer Industries S.p.A. (COM.MI)
45.80
-0.50
(-1.08%)
At close: October 30 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.20
46.40
45.00
45.80
45.80
5,968
Oct 29, 2026
45.70
46.40
45.60
46.30
46.30
2,744
Oct 28, 2026
45.60
45.80
44.90
45.80
45.80
4,162
Oct 27, 2026
45.00
45.90
44.80
45.00
45.00
5,508
Oct 26, 2026
43.80
45.40
43.60
45.30
45.30
4,149
Oct 23, 2026
43.90
44.30
43.70
43.70
43.70
1,145
Oct 22, 2026
43.80
44.70
43.80
43.80
43.80
2,918
Oct 21, 2026
44.20
45.20
44.20
44.50
44.50
619
Oct 20, 2026
44.60
44.70
43.50
44.60
44.60
2,559
Oct 19, 2026
45.90
45.90
44.00
44.60
44.60
7,180
Oct 16, 2026
45.20
46.00
44.30
45.30
45.30
8,795
Oct 15, 2026
44.70
45.40
43.40
44.60
44.60
9,527
Oct 14, 2026
44.80
45.70
44.50
44.90
44.90
10,849
Oct 13, 2026
43.60
46.00
43.20
45.50
45.50
16,097
Oct 12, 2026
46.70
46.70
43.70
43.70
43.70
9,498
Oct 9, 2026
44.20
46.20
43.90
46.10
46.10
6,197
Oct 8, 2026
43.50
44.40
43.50
43.60
43.60
3,978
Oct 7, 2026
44.60
45.40
43.20
43.20
43.20
19,486
Oct 6, 2026
43.00
44.70
42.60
44.00
44.00
8,489
Oct 5, 2026
44.70
44.80
43.20
43.20
43.20
11,994
Oct 2, 2026
44.80
44.90
44.70
44.70
44.70
1,535
Oct 1, 2026
45.50
45.50
44.50
44.70
44.70
6,342
Sep 30, 2026
46.00
46.00
45.30
45.80
45.80
3,567
Sep 29, 2026
45.10
46.20
45.10
45.20
45.20
10,109
Sep 28, 2026
45.60
46.30
45.00
45.00
45.00
5,314
Sep 25, 2026
46.70
46.80
45.50
45.50
45.50
1,662
Sep 24, 2026
46.90
47.50
46.20
46.20
46.20
1,136
Sep 23, 2026
48.00
48.90
46.90
46.90
46.90
2,805
Sep 22, 2026
46.10
49.20
46.10
47.50
47.50
14,508
Sep 21, 2026
47.20
47.20
46.60
46.80
46.80
3,870
Sep 18, 2026
47.60
47.60
46.50
47.00
47.00
3,858
Sep 17, 2026
46.60
48.30
46.60
47.00
47.00
11,155
Sep 16, 2026
46.40
46.80
46.00
46.50
46.50
2,215
Sep 15, 2026
47.10
47.10
46.20
47.00
47.00
6,978
Sep 14, 2026
47.70
48.00
47.10
47.80
47.80
2,057
Sep 11, 2026
48.50
48.50
47.80
48.20
48.20
2,796
Sep 10, 2026
48.50
49.90
47.90
49.20
49.20
2,102
Sep 9, 2026
49.80
49.90
48.50
48.50
48.50
6,721
Sep 8, 2026
50.00
50.00
48.80
50.00
50.00
9,195
Sep 7, 2026
49.30
49.90
48.90
49.80
49.80
4,001
Sep 4, 2026
47.80
49.30
47.80
49.30
49.30
4,432
Sep 3, 2026
48.00
49.10
47.70
48.20
48.20
5,338
Sep 2, 2026
47.10
48.40
47.10
48.40
48.40
3,653
Sep 1, 2026
47.40
48.10
47.10
47.10
47.10
6,658
Aug 31, 2026
48.00
48.00
47.50
47.50
47.50
516
Aug 28, 2026
47.90
48.60
47.60
47.60
47.60
4,658
Aug 27, 2026
47.80
48.50
47.40
47.40
47.40
4,638
Aug 26, 2026
47.90
48.50
47.40
47.40
47.40
7,894
Aug 25, 2026
45.70
48.00
45.50
48.00
48.00
10,655
Aug 24, 2026
45.60
46.40
45.50
45.60
45.60
40,553
Aug 21, 2026
46.30
47.70
45.50
45.60
45.60
18,009
Aug 20, 2026
45.70
45.80
44.70
45.70
45.70
14,250
Aug 19, 2026
45.40
45.60
44.50
45.30
45.30
117,591
Aug 18, 2026
45.30
45.70
44.50
45.10
45.10
36,058
Aug 17, 2026
45.50
45.90
45.30
45.30
45.30
12,938
Aug 14, 2026
45.60
45.80
45.40
45.60
45.60
13,214
Aug 13, 2026
46.00
46.00
45.50
45.70
45.70
42,458
Aug 12, 2026
45.90
47.30
45.40
45.80
45.80
55,026
Aug 11, 2026
46.20
46.40
46.00
46.00
46.00
10,177
Aug 10, 2026
47.90
48.40
45.90
45.90
45.90
44,754
Aug 7, 2026
48.60
49.00
47.30
47.60
47.60
21,816
Aug 6, 2026
49.00
49.30
48.30
48.50
48.50
24,191
Aug 5, 2026
49.80
51.00
48.50
48.80
48.80
15,213
Aug 4, 2026
50.00
50.80
46.60
49.80
49.80
38,016
Aug 3, 2026
51.00
52.00
47.50
49.50
49.50
29,579
Jul 31, 2026
47.70
52.20
47.70
50.40
50.40
22,941
Jul 30, 2026
47.40
48.20
47.20
47.50
47.50
10,660
Jul 29, 2026
48.30
48.50
47.30
47.30
47.30
2,818
Jul 28, 2026
49.50
49.50
47.40
47.90
47.90
17,755
Jul 27, 2026
50.40
50.40
48.80
48.80
48.80
15,953
Jul 24, 2026
47.80
50.40
47.10
49.80
49.80
43,390
Jul 23, 2026
48.00
49.50
46.95
47.40
47.40
39,359
Jul 22, 2026
46.50
47.40
46.50
46.60
46.60
5,197
Jul 21, 2026
46.70
46.90
45.70
46.00
46.00
4,880
Jul 20, 2026
46.10
46.70
45.80
46.70
46.70
4,454
Jul 17, 2026
45.80
46.10
45.50
46.10
46.10
3,120
Jul 16, 2026
45.90
46.20
45.30
46.20
46.20
3,457
Jul 15, 2026
45.70
46.50
45.70
46.20
46.20
4,653
Jul 14, 2026
45.00
45.90
44.50
45.80
45.80
4,016
Jul 13, 2026
45.10
45.30
44.80
45.20
45.20
2,206
Jul 10, 2026
45.80
45.90
44.90
45.20
45.20
3,952
Jul 9, 2026
46.20
46.20
45.30
45.90
45.90
5,043
Jul 8, 2026
45.40
46.00
44.80
46.00
46.00
3,687
Jul 7, 2026
47.70
47.80
45.40
45.90
45.90
19,925
Jul 6, 2026
46.50
47.60
45.60
47.60
47.60
22,705
Jul 3, 2026
46.80
47.10
45.30
47.00
47.00
25,431
Jul 2, 2026
46.50
47.30
45.30
46.40
46.40
32,822
Jul 1, 2026
46.40
46.70
45.90
46.50
46.50
3,574
Jun 30, 2026
45.00
46.40
45.00
46.40
46.40
14,735
Jun 29, 2026
45.40
47.00
45.30
45.50
45.50
17,609
Jun 26, 2026
44.90
45.40
44.50
45.00
45.00
22,837
Jun 25, 2026
46.80
47.10
45.40
45.40
45.40
13,920
Jun 24, 2026
48.10
48.30
46.00
46.80
46.80
20,001
Jun 23, 2026
49.20
49.30
48.10
48.10
48.10
8,249
Jun 22, 2026
50.20
50.40
49.20
49.50
49.50
5,304
Jun 19, 2026
49.20
50.80
49.20
50.00
50.00
21,086
Jun 18, 2026
50.80
50.80
48.70
49.70
49.70
22,856
Jun 17, 2026
49.20
50.80
49.00
50.40
50.40
77,887
Jun 16, 2026
50.40
50.80
49.20
49.20
49.20
3,192
Jun 15, 2026
49.90
51.00
49.90
50.80
50.80
4,237
Jun 12, 2026
49.90
51.60
49.50
49.50
49.50
36,613
Jun 11, 2026
49.00
50.20
48.30
49.50
49.50
9,558
Jun 10, 2026
49.70
50.80
48.80
49.50
49.50
7,250
Jun 9, 2026
50.40
51.40
49.60
49.60
49.60
11,303
Jun 8, 2026
49.40
50.60
49.10
50.60
50.60
4,029
Jun 5, 2026
50.40
51.40
49.70
49.90
49.90
7,793
Jun 4, 2026
51.60
51.80
50.80
51.00
51.00
2,412
Jun 3, 2026
53.00
53.00
51.00
52.00
52.00
27,954
Jun 2, 2026
51.80
53.20
51.80
53.20
53.20
1,950
Jun 1, 2026
52.40
53.00
50.00
51.60
51.60
34,100
May 29, 2026
52.40
53.00
51.40
52.00
52.00
13,429
May 28, 2026
51.00
52.00
51.00
52.00
52.00
5,414
May 27, 2026
50.00
53.40
49.90
50.60
50.60
18,907
May 26, 2026
51.20
51.60
50.80
51.40
51.40
966
May 25, 2026
51.20
52.00
51.20
51.40
51.40
9,096
May 22, 2026
50.60
52.20
50.60
50.80
50.80
10,947
May 21, 2026
51.40
51.40
50.20
50.20
50.20
3,336
May 20, 2026
51.00
52.00
50.60
51.00
51.00
5,669
May 19, 2026
54.40
54.40
49.60
51.00
51.00
12,722
May 18, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
52.40
54.60
52.40
54.00
54.00
14,811
May 15, 2026
54.00
54.00
52.60
53.60
52.75
19,364
May 14, 2026
54.20
54.20
52.60
54.00
53.14
12,184
May 13, 2026
53.40
54.80
51.60
53.80
52.95
29,311
May 12, 2026
56.40
56.40
53.80
53.80
52.95
44,568
May 11, 2026
56.00
57.20
54.60
56.00
55.11
32,060
May 8, 2026
52.80
57.20
52.40
55.20
54.32
62,236
May 7, 2026
49.00
53.40
48.30
52.20
51.37
20,189
May 6, 2026
45.70
48.90
45.40
48.90
48.12
11,580
May 5, 2026
45.60
46.40
44.90
46.00
45.27
4,255
May 4, 2026
45.70
46.50
45.30
45.60
44.88
2,690
Apr 30, 2026
45.30
46.20
45.30
46.20
45.47
585
Apr 29, 2026
46.00
46.10
45.40
45.40
44.68
1,392
Apr 28, 2026
45.50
46.80
45.40
46.40
45.66
5,654
Apr 27, 2026
44.90
45.70
44.80
45.70
44.98
1,439
Apr 24, 2026
44.50
45.30
44.50
45.30
44.58
199
Apr 23, 2026
46.50
46.90
44.90
44.90
44.19
6,637
Apr 22, 2026
44.20
47.00
44.20
47.00
46.25
6,391
Apr 21, 2026
45.00
45.30
44.50
44.50
43.79
4,342
Apr 20, 2026
45.50
45.90
45.00
45.00
44.29
3,879
Apr 17, 2026
45.80
46.00
44.70
46.00
45.27
7,555
Apr 16, 2026
45.90
46.30
45.70
46.30
45.57
1,903
Apr 15, 2026
46.00
46.80
45.10
46.40
45.66
5,343
Apr 14, 2026
46.40
47.80
46.10
46.40
45.66
6,020
Apr 13, 2026
46.30
46.90
45.70
46.70
45.96
4,713
Apr 10, 2026
43.10
46.70
42.60
46.50
45.76
22,772
Apr 9, 2026
45.30
45.30
43.00
43.50
42.81
11,077
Apr 8, 2026
42.00
42.90
41.10
41.30
40.65
8,169
Apr 7, 2026
42.40
43.80
40.80
40.80
40.15
13,094
Apr 2, 2026
41.20
42.50
41.00
42.20
41.53
6,419
Apr 1, 2026
41.50
42.30
41.10
41.20
40.55
5,866
Mar 31, 2026
41.10
41.40
41.00
41.00
40.35
1,875
Mar 30, 2026
40.60
41.80
40.60
41.40
40.74
4,208
Mar 27, 2026
41.20
41.40
40.40
40.40
39.76
3,749
Mar 26, 2026
39.90
41.80
39.90
41.60
40.94
14,083
Mar 25, 2026
41.40
41.40
40.30
40.30
39.66
1,986
Mar 24, 2026
41.30
41.50
40.00
41.00
40.35
5,276
Mar 23, 2026
39.00
41.50
38.30
41.00
40.35
6,790
Mar 20, 2026
40.00
40.70
39.30
39.30
38.68
2,173
Mar 19, 2026
41.10
41.30
39.50
39.70
39.07
3,727
Mar 18, 2026
41.00
42.10
40.90
41.00
40.35
3,437
Mar 17, 2026
41.70
42.80
39.20
40.60
39.96
27,426
Mar 16, 2026
44.30
44.30
41.60
41.60
40.94
14,470
Mar 13, 2026
44.70
45.10
44.30
44.30
43.60
710
Mar 12, 2026
44.70
45.60
44.70
44.70
43.99
3,356
Mar 11, 2026
45.10
46.20
45.00
45.20
44.48
3,295
Mar 10, 2026
43.90
46.10
43.90
44.70
43.99
9,370
Mar 9, 2026
44.50
44.70
43.40
43.70
43.01
8,487
Mar 6, 2026
44.60
45.50
44.60
45.00
44.29
3,516
Mar 5, 2026
46.80
46.80
43.70
44.30
43.60
11,251
Mar 4, 2026
45.00
46.50
44.90
46.40
45.66
5,365
Mar 3, 2026
47.20
47.60
45.40
45.40
44.68
6,459
Mar 2, 2026
48.20
48.80
47.10
47.60
46.85
6,571
Feb 27, 2026
51.00
52.40
48.70
48.70
47.93
14,216
Feb 26, 2026
50.00
51.80
49.10
50.60
49.80
7,526
Feb 25, 2026
47.80
51.00
47.80
49.60
48.81
13,171
Feb 24, 2026
47.70
48.30
47.30
47.80
47.04
1,384
Feb 23, 2026
46.60
47.90
46.60
47.30
46.55
2,101
Feb 20, 2026
48.00
48.30
46.70
47.10
46.35
5,437
Feb 19, 2026
47.90
48.30
46.10
48.30
47.53
10,955
Feb 18, 2026
47.00
48.50
47.00
47.50
46.75
5,186
Feb 17, 2026
48.40
48.40
47.00
47.00
46.25
1,708
Feb 16, 2026
47.10
49.00
47.00
48.50
47.73
1,823
Feb 13, 2026
48.40
48.60
46.70
46.70
45.96
7,724
Feb 12, 2026
48.60
49.20
47.80
48.40
47.63
9,078
Feb 11, 2026
49.70
50.40
47.50
47.50
46.75
8,044
Feb 10, 2026
50.20
51.40
48.90
50.20
49.40
6,038
Feb 9, 2026
49.20
51.20
49.20
50.20
49.40
7,270
Feb 6, 2026
50.60
50.60
48.90
48.90
48.12
35,895
Feb 5, 2026
49.50
50.60
49.50
50.40
49.60
4,488
Feb 4, 2026
48.30
49.70
47.40
49.50
48.72
3,668
Feb 3, 2026
48.80
49.20
48.10
48.70
47.93
5,477
Feb 2, 2026
51.20
51.80
49.00
49.20
48.42
3,792
Jan 30, 2026
49.40
51.60
48.70
51.60
50.78
7,181
Jan 29, 2026
50.40
50.80
49.90
49.90
49.11
5,346
Jan 28, 2026
51.60
52.40
50.60
50.60
49.80
3,176
Jan 27, 2026
50.80
52.20
50.60
52.20
51.37
3,648
Jan 26, 2026
52.00
52.00
50.80
51.20
50.39
13,093
Jan 23, 2026
50.80
52.00
50.80
52.00
51.18
1,458
Jan 22, 2026
51.20
52.00
50.80
51.40
50.58
3,740
Jan 21, 2026
50.60
52.00
50.60
51.80
50.98
4,736
Jan 20, 2026
49.70
51.60
49.40
50.60
49.80
7,153
Jan 19, 2026
49.40
49.50
49.00
49.30
48.52
2,423
Jan 16, 2026
49.40
49.40
48.90
49.30
48.52
753
Jan 15, 2026
49.00
49.50
49.00
49.40
48.62
767
Jan 14, 2026
49.40
49.50
48.90
49.50
48.72
2,026
Jan 13, 2026
49.40
49.40
49.10
49.20
48.42
168
Jan 12, 2026
49.50
49.50
48.80
49.40
48.62
2,002
Jan 9, 2026
48.20
48.80
47.10
48.80
48.03
6,070
Jan 8, 2026
49.10
49.20
47.80
47.90
47.14
2,902
Jan 7, 2026
49.00
49.70
48.60
48.80
48.03
6,975
Jan 6, 2026
48.80
49.50
48.80
49.50
48.72
5,195
Jan 5, 2026
47.70
50.60
46.60
48.80
48.03
14,510
Jan 2, 2026
45.80
46.70
45.50
46.40
45.66
3,141
Dec 30, 2025
44.30
45.70
44.30
45.40
44.68
4,674
Dec 29, 2025
45.00
45.00
44.30
44.40
43.70
1,605
Dec 23, 2025
44.50
44.90
44.10
44.70
43.99
3,528
Dec 22, 2025
44.50
44.80
44.40
44.40
43.70
555
Dec 19, 2025
44.40
45.00
44.40
44.50
43.79
4,298
Dec 18, 2025
43.40
44.80
43.10
44.80
44.09
3,444
Dec 17, 2025
41.80
44.50
40.60
43.80
43.11
22,464
Dec 16, 2025
44.00
44.00
42.00
42.20
41.53
7,604
Dec 15, 2025
44.50
44.90
44.00
44.00
43.30
3,674
Dec 12, 2025
44.20
45.50
44.10
44.60
43.89
3,763
Dec 11, 2025
44.10
44.60
44.10
44.10
43.40
877
Dec 10, 2025
45.30
45.40
44.50
44.50
43.79
2,307
Dec 9, 2025
43.30
46.10
42.80
45.80
45.07
20,828
Dec 8, 2025
41.60
43.10
41.60
43.00
42.32
1,643
Dec 5, 2025
43.50
43.50
42.00
42.00
41.33
3,123
Dec 4, 2025
40.80
43.70
40.70
43.10
42.42
14,973
Dec 3, 2025
40.20
40.90
36.70
40.50
39.86
11,619
Dec 2, 2025
42.60
42.60
40.60
40.60
39.96
5,339
Dec 1, 2025
40.50
43.00
40.50
42.60
41.92
16,019
Nov 28, 2025
38.80
40.60
38.60
40.40
39.76
6,619
Nov 27, 2025
38.70
38.70
38.20
38.60
37.99
2,220
Nov 26, 2025
38.60
39.00
38.50
39.00
38.38
2,608
Nov 25, 2025
37.70
39.00
37.60
39.00
38.38
8,124
Nov 24, 2025
37.10
38.00
36.90
37.40
36.81
3,318
Nov 21, 2025
36.70
37.60
36.70
36.90
36.31
1,308
Nov 20, 2025
36.70
37.00
36.50
36.70
36.12
543
Nov 19, 2025
36.70
36.80
36.60
36.70
36.12
1,918
Nov 18, 2025
38.00
38.00
36.80
36.80
36.22
2,062
Nov 17, 2025
38.10
38.10
37.70
38.00
37.40
2,044
Nov 14, 2025
37.60
38.20
37.60
37.80
37.20
2,295
Nov 13, 2025
37.20
38.20
37.10
38.00
37.40
10,544
Nov 12, 2025
36.80
37.20
36.70
36.90
36.31
4,331
Nov 11, 2025
36.50
37.10
36.50
37.10
36.51
1,655
Nov 10, 2025
36.50
37.00
36.40
36.50
35.92
24,695
Nov 7, 2025
36.50
36.80
36.30
36.70
36.12
2,133
Nov 6, 2025
36.90
37.00
36.50
36.60
36.02
4,675
Nov 5, 2025
36.50
37.00
36.50
37.00
36.41
2,106
Nov 4, 2025
36.60
36.90
36.30
36.90
36.31
4,398
Nov 3, 2025
37.00
37.50
36.60
37.00
36.41
90,462
Oct 31, 2025
37.00
37.00
36.80
36.80
36.22
5,273
Oct 30, 2025
37.20
37.20
36.80
37.00
36.41
131,791
