Charter Communications, Inc. (BIT:1CHTR)
Italy · Delayed Price · Currency is EUR 183.44
0.00 (0.00%)
Last updated: Mar 25, 2026, 9:00 AM CET
BIT:1CHTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.41% | - |
| Mar 25, 2026 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | -2.38% | - |
| Mar 24, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 3.47% | - |
| Mar 23, 2026 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | -0.99% | - |
| Mar 20, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | 1.26% | - |
| Mar 19, 2026 | 182.94 | 182.94 | 182.94 | 183.44 | 183.44 | -1.36% | 8 |
| Mar 18, 2026 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | -4.58% | - |
| Mar 17, 2026 | 197.62 | 197.62 | 197.62 | 194.88 | 194.88 | 2.75% | 4 |
| Mar 16, 2026 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -0.05% | - |
| Mar 13, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 1.12% | - |
| Mar 12, 2026 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | -3.76% | - |
| Mar 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.95% | - |
| Mar 10, 2026 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | -3.57% | - |
| Mar 9, 2026 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | -2.17% | - |
| Mar 6, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -1.54% | - |
| Mar 5, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 4.12% | - |
| Mar 4, 2026 | 198.00 | 198.00 | 198.00 | 195.88 | 195.88 | -1.16% | 20 |
| Mar 3, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 1.49% | - |
| Mar 2, 2026 | 195.28 | 195.28 | 195.28 | 195.28 | 195.28 | -0.97% | - |
| Feb 27, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 1.91% | - |
| Feb 26, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.58% | - |
| Feb 25, 2026 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | -1.63% | - |
| Feb 24, 2026 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | 2.55% | - |
| Feb 23, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -1.03% | - |
| Feb 20, 2026 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | -3.83% | - |
| Feb 19, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | -0.52% | - |
| Feb 18, 2026 | 200.75 | 200.75 | 200.75 | 201.40 | 201.40 | 0.62% | 28 |
| Feb 17, 2026 | 200.80 | 200.80 | 200.80 | 200.15 | 200.15 | 2.69% | 4 |
| Feb 16, 2026 | 200.95 | 200.95 | 200.95 | 194.90 | 194.90 | -3.92% | 20 |
| Feb 13, 2026 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 1.44% | - |
| Feb 12, 2026 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | -2.45% | - |
| Feb 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.29% | - |
| Feb 10, 2026 | 199.94 | 199.94 | 199.94 | 205.60 | 205.60 | 3.18% | 4 |
| Feb 9, 2026 | 199.60 | 199.60 | 199.60 | 199.26 | 199.26 | 4.32% | 4 |
| Feb 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.34% | - |
| Feb 5, 2026 | 191.64 | 191.64 | 188.86 | 188.48 | 188.48 | -1.23% | 43 |
| Feb 4, 2026 | 188.88 | 188.88 | 188.88 | 190.82 | 190.82 | 4.96% | 6 |
| Feb 3, 2026 | 182.96 | 182.96 | 182.96 | 181.80 | 181.80 | -0.32% | 5 |
| Feb 2, 2026 | 181.84 | 181.84 | 181.84 | 182.38 | 182.38 | 2.29% | 18 |
| Jan 30, 2026 | 158.80 | 175.44 | 158.80 | 178.30 | 178.30 | 13.15% | 35 |
| Jan 29, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.97% | - |
| Jan 28, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0.76% | - |
| Jan 27, 2026 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -4.45% | - |
| Jan 26, 2026 | 162.34 | 163.42 | 162.34 | 162.10 | 162.10 | 0.41% | 47 |
| Jan 23, 2026 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -0.96% | - |
| Jan 22, 2026 | 164.80 | 164.80 | 164.80 | 163.00 | 163.00 | 2.46% | 1 |
| Jan 21, 2026 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | -0.56% | - |
| Jan 20, 2026 | 160.64 | 160.64 | 160.64 | 159.98 | 159.98 | -0.86% | 50 |
| Jan 19, 2026 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | -2.37% | - |
| Jan 16, 2026 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | -2.74% | - |