Charter Communications, Inc. (BIT:1CHTR)
Italy · Delayed Price · Currency is EUR 233.95
-5.25 (-2.19%)
Last updated: Oct 9, 2025, 3:07 PM CET
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | -3.42% | - |
| Oct 9, 2025 | 236.10 | 236.10 | 236.10 | 233.95 | 233.95 | -0.51% | 43 |
| Oct 8, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | -1.96% | - |
| Oct 7, 2025 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | 0.27% | - |
| Oct 6, 2025 | 239.75 | 239.75 | 239.75 | 239.20 | 239.20 | 2.66% | 4 |
| Oct 3, 2025 | 233.55 | 233.55 | 233.55 | 233.00 | 233.00 | -0.24% | 2 |
| Oct 2, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | 0.78% | - |
| Oct 1, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -3.62% | - |
| Sep 30, 2025 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | 1.76% | - |
| Sep 29, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.49% | - |
| Sep 26, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | 4.16% | - |
| Sep 25, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 0.74% | - |
| Sep 24, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -3.86% | - |
| Sep 23, 2025 | 233.75 | 233.75 | 233.60 | 233.10 | 233.10 | 4.65% | 14 |
| Sep 22, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | -0.42% | - |
| Sep 19, 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -1.21% | - |
| Sep 18, 2025 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | -0.83% | - |
| Sep 17, 2025 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | 4.01% | - |
| Sep 16, 2025 | 223.10 | 223.10 | 223.10 | 219.55 | 219.55 | -1.48% | 7 |
| Sep 15, 2025 | 226.00 | 226.00 | 226.00 | 222.85 | 222.85 | -1.31% | 1 |
| Sep 12, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 0.29% | - |
| Sep 11, 2025 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 0.92% | - |
| Sep 10, 2025 | 222.90 | 222.90 | 222.90 | 223.10 | 223.10 | -0.38% | 2 |
| Sep 9, 2025 | 226.10 | 226.10 | 226.00 | 223.95 | 223.95 | -0.02% | 18 |
| Sep 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.54% | - |
| Sep 5, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.60% | - |
| Sep 4, 2025 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | 0.61% | - |
| Sep 3, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -2.09% | - |
| Sep 2, 2025 | 226.15 | 226.55 | 226.15 | 227.55 | 227.55 | 1.27% | 139 |
| Sep 1, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - | - |
| Aug 29, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.97% | - |
| Aug 28, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.92% | - |
| Aug 27, 2025 | 230.55 | 230.55 | 230.55 | 231.35 | 231.35 | 1.40% | 30 |
| Aug 26, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | -2.98% | - |
| Aug 25, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | -1.75% | - |
| Aug 22, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 4.18% | - |
| Aug 21, 2025 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 0.39% | - |
| Aug 20, 2025 | 231.80 | 231.80 | 231.80 | 228.85 | 228.85 | 0.07% | 4 |
| Aug 19, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -0.04% | - |
| Aug 18, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 2.53% | - |
| Aug 14, 2025 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | -2.02% | - |
| Aug 13, 2025 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | 1.33% | - |
| Aug 12, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | 0.99% | - |
| Aug 11, 2025 | 221.85 | 221.85 | 221.85 | 222.55 | 222.55 | 0.79% | 32 |
| Aug 8, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.52% | - |
| Aug 7, 2025 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | -1.88% | - |
| Aug 6, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.57% | - |
| Aug 5, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 0.79% | - |
| Aug 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.39% | - |
| Aug 1, 2025 | 230.00 | 230.00 | 230.00 | 228.90 | 228.90 | -4.53% | 10 |