Milan - Delayed Quote EUR

Comer Industries S.p.A. (COM.MI)

29.00

0.00

(0.00%)

As of January 21 at 5:35:03 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	28.90	29.00	28.80	29.00	29.00	9,516
Jan 20, 2025	29.60	29.60	28.70	29.00	29.00	3,936
Jan 17, 2025	29.60	30.00	29.50	29.60	29.60	4,203
Jan 16, 2025	29.70	30.80	29.50	29.90	29.90	2,732
Jan 15, 2025	29.90	30.00	29.70	29.70	29.70	593
Jan 14, 2025	30.10	30.10	29.80	29.90	29.90	1,852
Jan 13, 2025	31.20	31.20	30.30	30.30	30.30	2,617
Jan 10, 2025	31.90	31.90	31.50	31.50	31.50	689
Jan 9, 2025	31.50	32.80	31.50	32.20	32.20	4,736
Jan 8, 2025	31.00	31.30	30.70	31.30	31.30	5,922
Jan 7, 2025	31.00	31.20	30.70	30.80	30.80	3,531
Jan 6, 2025	31.30	31.30	30.80	31.00	31.00	1,508
Jan 3, 2025	30.60	31.10	30.60	31.10	31.10	13
Jan 2, 2025	31.20	31.20	30.90	30.90	30.90	161
Dec 30, 2024	31.60	31.60	31.00	31.00	31.00	797
Dec 27, 2024	31.90	31.90	31.70	31.70	31.70	530
Dec 23, 2024	34.00	34.00	32.00	32.00	32.00	2,290
Dec 20, 2024	30.30	35.00	29.90	30.20	30.20	7,507
Dec 19, 2024	30.50	30.60	30.30	30.30	30.30	1,924
Dec 18, 2024	31.10	31.10	30.50	30.60	30.60	34,183
Dec 17, 2024	30.50	31.30	30.40	31.30	31.30	1,571
Dec 16, 2024	32.00	32.00	30.50	30.50	30.50	5,732
Dec 13, 2024	31.70	31.70	31.40	31.70	31.70	774
Dec 12, 2024	32.30	32.30	31.70	31.70	31.70	2,767
Dec 11, 2024	30.50	32.00	30.50	32.00	32.00	3,787
Dec 10, 2024	30.30	30.50	30.10	30.20	30.20	34,119
Dec 9, 2024	30.90	30.90	30.20	30.20	30.20	996
Dec 6, 2024	31.40	31.40	30.80	30.80	30.80	19,220
Dec 5, 2024	30.90	31.40	30.80	31.10	31.10	3,283
Dec 4, 2024	30.00	30.90	29.60	30.90	30.90	3,797
Dec 3, 2024	29.90	30.00	29.60	29.90	29.90	3,242
Dec 2, 2024	30.10	30.50	29.60	29.80	29.80	8,292
Nov 29, 2024	28.10	29.90	28.10	29.90	29.90	7,822
Nov 28, 2024	28.00	28.30	27.70	27.90	27.90	3,041
Nov 27, 2024	28.30	28.30	27.80	27.80	27.80	3,819
Nov 26, 2024	28.70	28.80	28.40	28.40	28.40	3,831
Nov 25, 2024	29.50	29.50	28.50	28.70	28.70	4,140
Nov 22, 2024	29.90	30.40	29.20	29.50	29.50	4,612
Nov 21, 2024	30.90	31.00	29.80	29.90	29.90	2,548
Nov 20, 2024	31.20	31.20	31.00	31.10	31.10	793
Nov 19, 2024	31.30	31.30	31.00	31.10	31.10	2,754
Nov 18, 2024	31.40	31.40	30.50	31.00	31.00	2,644
Nov 15, 2024	31.30	31.50	30.00	31.40	31.40	6,090
Nov 14, 2024	31.50	31.60	31.50	31.50	31.50	437
Nov 13, 2024	31.70	31.70	30.40	31.30	31.30	4,488
Nov 12, 2024	32.70	32.70	31.80	31.90	31.90	1,153
Nov 11, 2024	32.50	32.70	32.20	32.70	32.70	1,252
Nov 8, 2024	32.40	32.70	32.00	32.70	32.70	688
Nov 7, 2024	31.70	32.30	31.50	32.10	32.10	1,867
Nov 6, 2024	32.90	32.90	31.70	32.00	32.00	1,619
Nov 5, 2024	33.20	33.30	32.80	32.90	32.90	2,172
Nov 4, 2024	33.30	33.30	33.20	33.30	33.30	1,144
Nov 1, 2024	33.50	33.50	33.30	33.30	33.30	198
Oct 31, 2024	33.40	33.50	33.10	33.40	33.40	3,190
Oct 30, 2024	33.10	33.50	33.10	33.50	33.50	2,662
Oct 29, 2024	33.30	33.50	33.00	33.30	33.30	3,582
Oct 28, 2024	33.00	33.50	32.90	33.00	33.00	1,616
Oct 25, 2024	32.80	33.10	32.80	32.80	32.80	2,679
Oct 24, 2024	33.10	33.10	32.80	32.80	32.80	1,117
Oct 23, 2024	33.00	33.00	32.90	32.90	32.90	1,545
Oct 22, 2024	33.20	33.20	33.00	33.20	33.20	1,418
Oct 21, 2024	33.40	33.50	33.10	33.50	33.50	4,731
Oct 18, 2024	33.00	33.30	33.00	33.20	33.20	457
Oct 17, 2024	33.10	33.40	33.00	33.10	33.10	3,471
Oct 16, 2024	33.50	33.50	33.00	33.10	33.10	2,872
Oct 15, 2024	33.50	33.50	33.20	33.40	33.40	575
Oct 14, 2024	33.60	33.60	33.30	33.40	33.40	960
Oct 11, 2024	33.30	33.80	33.20	33.80	33.80	8,820
Oct 10, 2024	33.10	33.60	33.10	33.50	33.50	3,892
Oct 9, 2024	33.70	33.70	32.80	33.30	33.30	2,861
Oct 8, 2024	33.30	33.40	33.30	33.40	33.40	915
Oct 7, 2024	33.50	33.50	33.30	33.30	33.30	2,989
Oct 4, 2024	33.30	33.70	33.30	33.70	33.70	3,956
Oct 3, 2024	33.70	33.70	33.30	33.40	33.40	5,031
Oct 2, 2024	33.60	33.60	33.40	33.40	33.40	3,952
Oct 1, 2024	33.50	33.70	33.40	33.60	33.60	1,041
Sep 30, 2024	33.40	33.60	33.30	33.30	33.30	13,442
Sep 27, 2024	33.60	33.70	33.40	33.50	33.50	31,931
Sep 26, 2024	33.60	33.70	33.40	33.50	33.50	2,410
Sep 25, 2024	33.60	33.70	33.60	33.60	33.60	1,225
Sep 24, 2024	33.70	33.80	33.50	33.60	33.60	4,346
Sep 23, 2024	33.80	33.80	33.50	33.80	33.80	7,891
Sep 20, 2024	34.00	34.10	33.60	34.10	34.10	4,625
Sep 19, 2024	33.40	34.30	33.30	34.30	34.30	16,441
Sep 18, 2024	33.00	33.40	33.00	33.40	33.40	1,159
Sep 17, 2024	33.00	33.00	32.90	33.00	33.00	1,291
Sep 16, 2024	33.00	33.00	33.00	33.00	33.00	2,062
Sep 13, 2024	33.20	33.20	33.00	33.00	33.00	1,317
Sep 12, 2024	33.10	33.30	33.00	33.00	33.00	1,728
Sep 11, 2024	32.70	33.40	32.70	33.00	33.00	3,944
Sep 10, 2024	31.80	33.10	31.70	32.70	32.70	4,340
Sep 9, 2024	31.30	32.30	30.60	31.90	31.90	4,045
Sep 6, 2024	31.60	31.70	31.10	31.10	31.10	2,679
Sep 5, 2024	30.80	31.40	30.80	31.40	31.40	1,165
Sep 4, 2024	31.10	31.70	30.20	30.80	30.80	5,976
Sep 3, 2024	32.10	32.30	30.80	30.80	30.80	4,312
Sep 2, 2024	32.80	32.80	31.60	32.30	32.30	3,737
Aug 30, 2024	32.80	32.90	32.40	32.60	32.60	1,704
Aug 29, 2024	33.00	33.10	32.90	33.00	33.00	569
Aug 28, 2024	33.30	33.30	32.60	33.20	33.20	1,387
Aug 27, 2024	33.70	33.80	33.20	33.20	33.20	3,859
Aug 26, 2024	33.80	33.80	33.20	33.80	33.80	2,723
Aug 23, 2024	33.00	33.80	32.80	33.80	33.80	6,420
Aug 22, 2024	32.90	33.30	32.80	32.80	32.80	2,534
Aug 21, 2024	32.70	33.10	32.60	32.70	32.70	3,214
Aug 20, 2024	32.90	33.00	32.70	32.70	32.70	1,483
Aug 19, 2024	32.40	32.80	32.30	32.80	32.80	934
Aug 16, 2024	32.90	32.90	32.50	32.50	32.50	1,301
Aug 14, 2024	32.20	32.50	32.10	32.50	32.50	1,248
Aug 13, 2024	32.30	32.30	31.90	31.90	31.90	1,331
Aug 12, 2024	32.50	32.80	32.00	32.10	32.10	3,969
Aug 9, 2024	32.80	32.80	32.40	32.50	32.50	732
Aug 8, 2024	32.70	32.80	32.60	32.60	32.60	553
Aug 7, 2024	32.70	32.80	32.40	32.40	32.40	1,704
Aug 6, 2024	32.80	32.90	32.50	32.50	32.50	4,352
Aug 5, 2024	32.80	33.10	32.50	32.50	32.50	9,183
Aug 2, 2024	33.50	33.50	32.70	32.90	32.90	10,398
Aug 1, 2024	33.80	33.80	33.30	33.80	33.80	4,089
Jul 31, 2024	34.30	34.50	33.50	33.50	33.50	5,370
Jul 30, 2024	33.70	34.50	33.60	34.10	34.10	2,528
Jul 29, 2024	34.30	34.30	33.40	33.40	33.40	2,608
Jul 26, 2024	33.50	34.00	33.10	34.00	34.00	10,002
Jul 25, 2024	34.20	34.20	33.40	33.40	33.40	3,197
Jul 24, 2024	34.10	34.20	33.50	33.80	33.80	2,440
Jul 23, 2024	34.30	34.60	34.00	34.10	34.10	2,625
Jul 22, 2024	34.00	34.70	34.00	34.30	34.30	2,274
Jul 19, 2024	34.10	34.40	33.90	34.00	34.00	1,919
Jul 18, 2024	35.20	35.20	34.10	34.10	34.10	7,910
Jul 17, 2024	33.90	35.30	33.90	35.30	35.30	12,779
Jul 16, 2024	33.50	34.20	33.50	34.20	34.20	5,184
Jul 15, 2024	33.30	34.10	33.30	33.80	33.80	4,929
Jul 12, 2024	33.40	33.60	33.40	33.60	33.60	5,773
Jul 11, 2024	33.30	33.60	33.30	33.40	33.40	900
Jul 10, 2024	33.50	33.60	33.40	33.60	33.60	1,746
Jul 9, 2024	33.50	33.70	33.30	33.30	33.30	1,555
Jul 8, 2024	33.90	33.90	33.50	33.50	33.50	1,074
Jul 5, 2024	33.40	33.80	33.40	33.80	33.80	4,044
Jul 4, 2024	33.60	33.60	33.40	33.60	33.60	2,038
Jul 3, 2024	33.40	33.60	33.30	33.40	33.40	1,811
Jul 2, 2024	33.50	33.70	33.40	33.40	33.40	1,029
Jul 1, 2024	33.90	33.90	33.50	33.50	33.50	3,621
Jun 28, 2024	33.60	33.60	33.40	33.60	33.60	660
Jun 27, 2024	33.30	33.60	33.30	33.60	33.60	3,265
Jun 26, 2024	34.00	34.00	33.30	33.30	33.30	3,503
Jun 25, 2024	33.70	33.90	33.10	33.70	33.70	5,672
Jun 24, 2024	33.00	34.00	32.90	33.70	33.70	5,800
Jun 21, 2024	33.30	33.30	32.90	33.10	33.10	4,077
Jun 20, 2024	33.00	33.30	32.80	33.10	33.10	2,849
Jun 19, 2024	33.20	33.30	32.80	32.80	32.80	4,584
Jun 18, 2024	33.00	33.30	33.00	33.00	33.00	1,570
Jun 17, 2024	33.30	33.30	32.90	33.00	33.00	2,965
Jun 14, 2024	32.90	33.10	32.60	33.00	33.00	13,157
Jun 13, 2024	33.50	33.50	32.70	33.00	33.00	5,494
Jun 12, 2024	32.90	33.30	32.80	33.20	33.20	3,455
Jun 11, 2024	33.00	33.10	32.50	32.70	32.70	6,822
Jun 10, 2024	33.60	34.00	32.50	33.30	33.30	16,181
Jun 7, 2024	31.50	33.60	31.20	33.30	33.30	21,621
Jun 6, 2024	31.10	31.90	31.10	31.30	31.30	5,309
Jun 5, 2024	31.40	31.70	30.80	31.30	31.30	8,601
Jun 4, 2024	31.00	31.70	30.90	31.10	31.10	24,982
Jun 3, 2024	30.80	31.70	30.60	30.90	30.90	9,930
May 31, 2024	30.10	30.50	30.00	30.50	30.50	2,818
May 30, 2024	29.50	29.90	29.50	29.90	29.90	1,173
May 29, 2024	29.70	30.00	29.50	29.50	29.50	3,959
May 28, 2024	29.10	29.70	28.80	29.50	29.50	46,167
May 27, 2024	28.50	29.30	28.30	29.00	29.00	9,621
May 24, 2024	29.20	29.20	28.50	28.50	28.50	8,154
May 23, 2024	30.60	30.60	28.80	29.10	29.10	12,844
May 22, 2024	28.70	28.90	28.00	28.20	28.20	7,233
May 21, 2024	28.80	28.80	28.20	28.50	28.50	9,628
May 20, 2024	28.70	29.60	28.60	28.80	28.80	25,462
May 17, 2024	30.20	30.40	29.40	29.40	29.40	6,468
May 16, 2024	30.40	30.70	30.20	30.20	30.20	2,180
May 15, 2024	30.50	30.80	30.10	30.10	30.10	5,856
May 14, 2024	31.50	31.50	30.40	30.40	30.40	6,125
May 13, 2024	1.25 Dividend
May 13, 2024	31.80	31.80	30.70	31.40	31.40	5,821
May 10, 2024	32.50	32.90	32.20	32.70	31.45	12,589
May 9, 2024	32.20	32.50	31.80	32.50	31.26	4,455
May 8, 2024	31.90	32.00	31.40	32.00	30.78	3,512
May 7, 2024	30.70	31.70	30.70	31.70	30.49	34,649
May 6, 2024	32.20	32.20	30.80	31.00	29.81	14,200
May 3, 2024	32.20	32.20	31.70	32.00	30.78	5,362
May 2, 2024	33.00	33.00	31.40	32.40	31.16	8,681
Apr 30, 2024	33.30	33.50	33.00	33.00	31.74	4,364
Apr 29, 2024	33.20	33.60	33.00	33.30	32.03	2,297
Apr 26, 2024	33.60	33.80	33.20	33.20	31.93	1,787
Apr 25, 2024	33.40	33.80	33.30	33.80	32.51	146,116
Apr 24, 2024	33.70	34.00	33.20	33.20	31.93	2,779
Apr 23, 2024	33.80	34.00	33.70	33.80	32.51	948
Apr 22, 2024	33.70	33.80	33.60	33.80	32.51	533
Apr 19, 2024	33.50	33.80	33.00	33.50	32.22	18,694
Apr 18, 2024	33.50	33.70	33.30	33.30	32.03	753
Apr 17, 2024	34.00	34.00	32.90	33.60	32.32	10,536
Apr 16, 2024	33.00	34.00	33.00	34.00	32.70	14,702
Apr 15, 2024	33.10	33.30	33.00	33.00	31.74	1,609
Apr 12, 2024	32.70	33.60	32.70	33.30	32.03	3,034
Apr 11, 2024	33.10	33.40	33.00	33.00	31.74	3,140
Apr 10, 2024	33.10	33.10	32.80	33.10	31.83	951
Apr 9, 2024	33.30	33.60	33.00	33.10	31.83	2,155
Apr 8, 2024	33.40	33.70	33.10	33.10	31.83	3,238
Apr 5, 2024	33.70	33.80	33.00	33.40	32.12	10,264
Apr 4, 2024	33.00	33.80	32.90	33.80	32.51	18,045
Apr 3, 2024	33.40	33.80	33.10	33.10	31.83	2,827
Apr 2, 2024	33.80	33.80	33.30	33.70	32.41	4,493
Mar 28, 2024	33.90	33.90	33.70	33.80	32.51	3,902
Mar 27, 2024	33.00	34.00	33.00	33.80	32.51	3,733
Mar 26, 2024	32.80	33.40	32.70	33.00	31.74	9,952
Mar 25, 2024	33.00	33.70	32.80	32.80	31.55	14,120
Mar 22, 2024	33.00	33.60	33.00	33.20	31.93	7,498
Mar 21, 2024	32.20	33.40	32.20	33.20	31.93	10,071
Mar 20, 2024	32.20	32.50	32.00	32.50	31.26	5,505
Mar 19, 2024	32.50	32.70	31.90	32.20	30.97	2,808
Mar 18, 2024	32.50	32.90	32.40	32.80	31.55	5,183
Mar 15, 2024	31.80	32.80	31.00	32.80	31.55	27,268
Mar 14, 2024	32.50	32.50	31.30	31.80	30.58	8,501
Mar 13, 2024	31.90	31.90	31.30	31.50	30.30	13,340
Mar 12, 2024	31.50	31.90	31.50	31.90	30.68	4,775
Mar 11, 2024	30.90	31.90	30.90	31.40	30.20	4,136
Mar 8, 2024	31.00	31.30	30.40	31.20	30.01	8,005
Mar 7, 2024	31.00	32.50	31.00	31.20	30.01	50,004
Mar 6, 2024	30.90	32.00	30.80	31.30	30.10	22,796
Mar 5, 2024	30.90	31.00	30.60	31.00	29.81	1,818
Mar 4, 2024	31.70	32.20	31.00	31.10	29.91	11,777
Mar 1, 2024	29.50	31.80	29.50	31.70	30.49	58,792
Feb 29, 2024	28.00	29.50	28.00	29.40	28.28	12,740
Feb 28, 2024	29.40	29.40	27.80	28.10	27.03	7,117
Feb 27, 2024	28.70	29.30	28.70	29.30	28.18	8,934
Feb 26, 2024	27.90	28.90	27.80	28.70	27.60	13,474
Feb 23, 2024	28.10	28.70	28.10	28.20	27.12	5,803
Feb 22, 2024	27.20	27.80	27.00	27.70	26.64	10,735
Feb 21, 2024	26.10	27.00	26.10	27.00	25.97	4,013
Feb 20, 2024	26.00	26.20	25.90	26.10	25.10	10,057
Feb 19, 2024	26.50	26.50	26.00	26.00	25.01	15,177
Feb 16, 2024	26.70	26.90	26.50	26.60	25.58	1,947
Feb 15, 2024	26.60	26.80	26.50	26.70	25.68	2,319
Feb 14, 2024	26.70	26.80	26.50	26.70	25.68	3,291
Feb 13, 2024	26.60	26.70	26.60	26.70	25.68	3,149
Feb 12, 2024	26.50	26.70	26.30	26.60	25.58	4,568
Feb 9, 2024	27.00	27.30	26.50	26.60	25.58	21,403
Feb 8, 2024	26.90	27.20	26.90	27.00	25.97	1,117
Feb 7, 2024	26.90	27.10	26.80	27.00	25.97	2,164
Feb 6, 2024	26.80	27.00	26.80	26.90	25.87	7,483
Feb 5, 2024	27.00	27.30	26.80	26.80	25.78	7,712
Feb 2, 2024	27.10	27.10	26.70	26.90	25.87	10,327
Feb 1, 2024	26.80	26.90	26.50	26.90	25.87	8,843
Jan 31, 2024	27.00	27.20	26.70	26.80	25.78	16,021
Jan 30, 2024	27.40	27.40	26.50	26.90	25.87	11,733
Jan 29, 2024	27.00	27.20	26.00	27.20	26.16	11,217
Jan 26, 2024	26.90	27.40	26.30	26.90	25.87	11,050
Jan 25, 2024	27.20	27.20	26.60	27.00	25.97	4,303
Jan 24, 2024	27.60	27.60	27.00	27.30	26.26	2,635
Jan 23, 2024	27.60	27.60	27.40	27.50	26.45	499
Jan 22, 2024	27.50	27.70	27.40	27.60	26.54	872

6432.T Takeuchi Mfg. Co., Ltd.

5,190.00

+0.19%

ENGCON-B.ST engcon AB (publ)

107.60

+0.56%

6326.T Kubota Corporation

1,882.50

+1.40%

PAL.VI Palfinger AG

21.20

+2.42%

DTG.F Daimler Truck Holding AG

39.91

+0.91%

VOLV-B.ST AB Volvo (publ)

289.60

+0.17%

IVG.MI Iveco Group N.V.

10.75

+1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Comer Industries S.p.A. (COM.MI)

Related Tickers