Comcast Corporation (BIT:1CMCSA)
Italy · Delayed Price · Currency is EUR 27.03
-0.28 (-1.03%)
At close: Aug 11, 2025, 5:30 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.67 | 27.96 | 27.67 | 27.96 | - | 3.58% | 100 |
| Aug 12, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | - | - | - |
| Aug 11, 2025 | 27.03 | 27.03 | 26.99 | 26.99 | - | -1.15% | 10 |
| Aug 8, 2025 | 27.47 | 27.51 | 27.31 | 27.31 | - | -0.11% | 325 |
| Aug 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | -1.90% | 80 |
| Aug 6, 2025 | 28.15 | 28.15 | 27.87 | 27.87 | - | -1.73% | 7 |
| Aug 5, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | - | - | - |
| Aug 4, 2025 | 28.15 | 28.36 | 28.15 | 28.36 | - | -0.23% | 100 |
| Aug 1, 2025 | 29.00 | 29.00 | 28.42 | 28.42 | - | -2.22% | 10 |
| Jul 31, 2025 | 29.15 | 29.79 | 29.07 | 29.07 | - | 1.70% | 118 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.50 | 28.58 | - | -1.07% | 270 |
| Jul 29, 2025 | 29.27 | 29.28 | 28.89 | 28.89 | - | 0.10% | 365 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.86 | 28.86 | - | 0.68% | 15 |
| Jul 25, 2025 | 29.49 | 29.49 | 28.48 | 28.67 | - | -5.46% | 1,752 |
| Jul 24, 2025 | 30.48 | 30.48 | 30.32 | 30.32 | - | 0.25% | 1 |
| Jul 23, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | - | - |
| Jul 22, 2025 | 30.20 | 30.25 | 30.20 | 30.25 | - | 0.88% | 500 |
| Jul 21, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | - | - |
| Jul 18, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | - | - |
| Jul 17, 2025 | 29.80 | 29.98 | 29.80 | 29.98 | - | 1.58% | 270 |
| Jul 16, 2025 | 29.92 | 29.92 | 29.52 | 29.52 | - | -1.60% | 650 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jul 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jul 11, 2025 | 30.29 | 30.29 | 29.97 | 30.00 | - | -2.09% | 401 |
| Jul 10, 2025 | 30.09 | 30.64 | 30.09 | 30.64 | - | 0.71% | 1 |
| Jul 9, 2025 | 30.62 | 30.62 | 30.42 | 30.42 | - | -0.77% | 43 |
| Jul 8, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | - | - |
| Jul 7, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | - | - |
| Jul 4, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | - | - |
| Jul 3, 2025 | 29.42 | 30.66 | 29.42 | 30.66 | - | 0.34% | 1 |
| Jul 2, 2025 | 30.52 | 30.55 | 30.52 | 30.55 | - | 2.29% | 18 |
| Jul 1, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | - | - | - |
| Jun 30, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | - | - | - |
| Jun 27, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | - | - | - |
| Jun 26, 2025 | 30.17 | 30.17 | 29.87 | 29.87 | - | -0.20% | 30 |
| Jun 25, 2025 | 30.25 | 30.25 | 29.93 | 29.93 | - | 0.15% | 1 |
| Jun 24, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | - | - |
| Jun 23, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | - | - |
| Jun 20, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | - | - |
| Jun 19, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | - | - |
| Jun 18, 2025 | 30.22 | 30.22 | 29.88 | 29.88 | - | -0.78% | 1,000 |
| Jun 17, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | - | - | - |
| Jun 16, 2025 | 31.01 | 31.20 | 30.12 | 30.12 | - | -1.57% | 1,500 |
| Jun 13, 2025 | 30.72 | 31.00 | 30.46 | 30.60 | - | 0.46% | 429 |
| Jun 12, 2025 | 30.73 | 30.73 | 30.24 | 30.46 | - | -1.63% | 962 |
| Jun 11, 2025 | 31.20 | 31.20 | 30.96 | 30.96 | - | 1.84% | 34 |
| Jun 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | - | - |
| Jun 9, 2025 | 30.28 | 30.40 | 29.84 | 30.40 | - | 1.00% | 771 |
| Jun 6, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | - | - |
| Jun 5, 2025 | 30.49 | 30.49 | 30.10 | 30.10 | - | -0.74% | 1 |