Skip to main content
logo
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
24.92
+0.05 (0.20%)
At close: Mar 26, 2026

BIT:1CMCSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202624.9224.9224.9224.9224.920.20%50
Mar 25, 202624.8724.8724.8724.8724.87-2.51%-
Mar 24, 202625.5125.5125.5125.5125.512.20%-
Mar 23, 202624.9624.9624.9624.9624.96-1.81%-
Mar 20, 202625.4225.4225.4225.4225.421.74%-
Mar 19, 202624.9924.9924.9924.9924.99-0.44%-
Mar 18, 202625.5025.5025.0625.1025.10-5.00%175
Mar 17, 202626.5626.5626.5626.4226.420.42%30
Mar 16, 202626.3126.3126.3126.3126.31-0.66%-
Mar 13, 202626.2026.2026.2026.4826.481.46%120
Mar 12, 202626.3226.3226.1026.1026.10-1.02%324
Mar 11, 202626.6126.6126.6126.3726.37-0.83%85
Mar 10, 202626.5926.5926.5926.5926.59-0.58%-
Mar 9, 202627.1127.1127.1126.7526.75-1.76%30
Mar 6, 202627.2327.2327.2327.2327.23-1.18%-
Mar 5, 202627.5527.5527.5527.5527.551.72%-
Mar 4, 202627.0927.0927.0927.0927.092.28%-
Mar 3, 202626.2526.3726.2526.4826.480.49%186
Mar 2, 202626.3526.3526.3526.3526.350.50%-
Feb 27, 202626.2226.2226.2226.2226.22--
Feb 26, 202626.2026.2026.2026.2226.22-0.36%5
Feb 25, 202626.3226.3226.3226.3226.32-1.41%-
Feb 24, 202626.5226.8226.5226.6926.69-1.06%778
Feb 23, 202626.5126.5126.5126.9826.982.24%37
Feb 20, 202626.8226.8226.2726.3926.39-1.03%124
Feb 19, 202626.8626.8626.8626.6626.660.08%200
Feb 18, 202626.6426.6426.6426.6426.64-0.93%-
Feb 17, 202626.6026.6026.6026.8926.890.69%200
Feb 16, 202626.7126.7126.7126.7126.710.95%-
Feb 13, 202626.8326.8326.4426.4626.46-2.65%134
Feb 12, 202627.5927.5927.3027.1827.18-1.43%207
Feb 11, 202627.2527.2627.2327.5727.572.13%790
Feb 10, 202626.5327.0026.5327.0027.001.75%63
Feb 9, 202626.5326.5326.5326.5326.530.68%-
Feb 6, 202626.3526.3526.1326.3526.352.03%952
Feb 5, 202625.7325.9425.7325.8325.83-1.28%625
Feb 4, 202625.3026.0124.9726.1626.162.77%3,151
Feb 3, 202625.3325.4325.3325.4625.460.81%75
Feb 2, 202624.6324.9524.6325.2525.251.28%73
Jan 30, 202624.5824.5824.5824.9324.930.16%29
Jan 29, 202623.8425.1522.7524.8924.892.89%412
Jan 28, 202623.8623.8823.8624.1924.190.14%202
Jan 27, 202624.6424.6524.5624.1624.16-2.50%484
Jan 26, 202624.8424.8424.5824.7824.78-0.10%36
Jan 23, 202624.9124.9124.7624.8024.80-0.40%240
Jan 22, 202624.8124.8724.7024.9024.902.15%927
Jan 21, 202624.2024.3624.2024.3824.380.97%541
Jan 20, 202623.5123.8323.5124.1424.141.03%331
Jan 19, 202624.0124.0124.0123.9023.90-0.08%107
Jan 16, 202624.4424.5324.3523.9223.92-2.61%507