Charter Communications, Inc. (BIT:1CHTR)
Italy · Delayed Price · Currency is EUR 127.46
+3.86 (3.12%)
Last updated: May 27, 2026, 4:13 PM CET
BIT:1CHTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 126.00 | 127.66 | 126.00 | 127.46 | 127.46 | 3.11% | 9 |
| May 26, 2026 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | -13.25% | - |
| May 25, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 15.29% | - |
| May 22, 2026 | 127.10 | 129.10 | 127.10 | 123.60 | 123.60 | -0.24% | 214 |
| May 21, 2026 | 126.40 | 126.40 | 126.40 | 123.90 | 123.90 | -1.10% | 1 |
| May 20, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | 1.34% | - |
| May 19, 2026 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | -2.78% | - |
| May 18, 2026 | 120.76 | 120.76 | 120.76 | 127.16 | 127.16 | 1.96% | 50 |
| May 15, 2026 | 122.00 | 132.04 | 121.14 | 124.72 | 124.72 | -6.34% | 70 |
| May 14, 2026 | 127.28 | 134.68 | 127.28 | 133.16 | 133.16 | 6.15% | 17 |
| May 13, 2026 | 130.00 | 132.52 | 124.00 | 125.44 | 125.44 | -0.35% | 35 |
| May 12, 2026 | 126.60 | 132.06 | 126.60 | 125.88 | 125.88 | -1.93% | 6 |
| May 11, 2026 | 132.32 | 137.48 | 129.08 | 128.36 | 128.36 | -4.21% | 313 |
| May 8, 2026 | 140.62 | 140.62 | 134.00 | 134.00 | 134.00 | -1.90% | 33 |
| May 7, 2026 | 129.82 | 129.82 | 129.82 | 136.60 | 136.60 | 0.59% | 20 |
| May 6, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.34% | - |
| May 5, 2026 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | -6.25% | - |
| May 4, 2026 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | 5.34% | - |
| Apr 30, 2026 | 136.00 | 137.12 | 135.72 | 139.38 | 139.38 | -2.16% | 68 |
| Apr 29, 2026 | 143.32 | 143.32 | 143.32 | 142.46 | 142.46 | -3.76% | 3 |
| Apr 28, 2026 | 149.86 | 149.86 | 147.40 | 148.02 | 148.02 | -3.95% | 198 |
| Apr 27, 2026 | 154.42 | 155.80 | 153.32 | 154.10 | 154.10 | -8.81% | 216 |
| Apr 24, 2026 | 207.00 | 208.55 | 162.34 | 168.98 | 168.98 | -19.72% | 75 |
| Apr 23, 2026 | 208.50 | 213.70 | 208.50 | 210.50 | 210.50 | 4.18% | 60 |
| Apr 22, 2026 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | -6.15% | - |
| Apr 21, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 4.09% | - |
| Apr 20, 2026 | 195.06 | 195.06 | 195.06 | 206.85 | 206.85 | 1.35% | 20 |
| Apr 17, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 5.20% | - |
| Apr 16, 2026 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | 3.19% | - |
| Apr 15, 2026 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | 1.02% | - |
| Apr 14, 2026 | 187.24 | 187.24 | 187.24 | 186.12 | 186.12 | -0.79% | 57 |
| Apr 13, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.27% | - |
| Apr 10, 2026 | 193.30 | 193.30 | 193.30 | 187.10 | 187.10 | -1.83% | 3 |
| Apr 9, 2026 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | 0.29% | - |
| Apr 8, 2026 | 189.78 | 189.78 | 189.78 | 190.02 | 190.02 | 0.02% | 15 |
| Apr 7, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 0.24% | - |
| Apr 2, 2026 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 3.73% | - |
| Apr 1, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -0.89% | - |
| Mar 31, 2026 | 190.96 | 192.68 | 190.96 | 184.34 | 184.34 | -4.48% | 22 |
| Mar 30, 2026 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | 2.47% | - |
| Mar 27, 2026 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | -0.04% | - |
| 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% | - |