Skip to main content
logo
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
22.56
+0.05 (0.24%)
At close: May 7, 2026

BIT:1CMCSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.4822.6822.3122.5122.510.24%262
May 5, 202623.1923.1922.4522.4522.45-2.96%605
May 4, 202623.1323.1323.1323.1423.140.46%2
Apr 30, 202623.0123.0122.7923.0323.03-0.82%189
Apr 29, 202623.5523.5523.5523.2223.22-2.35%2
Apr 28, 202623.7024.1723.6023.7823.780.42%777
Apr 27, 202623.5323.7623.3423.6823.68-4.80%1,299
Apr 24, 202626.7827.0124.7524.8824.88-8.29%1,037
Apr 23, 202626.8327.1326.8327.1327.138.24%685
Apr 22, 202624.7024.8324.7025.0625.06-0.87%635
Apr 21, 202625.5325.5325.3125.2825.28-0.88%99
Apr 20, 202625.5125.5125.5125.5125.511.31%-
Apr 17, 202625.0725.1025.0725.1825.182.78%123
Apr 16, 202624.1024.1024.0824.5024.502.11%440
Apr 15, 202623.9923.9923.9923.9923.990.27%-
Apr 14, 202623.7123.7123.6923.9323.931.21%475
Apr 13, 202623.6423.6423.6423.6423.64-1.34%-
Apr 10, 202624.1524.1524.1523.9623.960.50%20
Apr 9, 202623.8423.8423.8423.8423.840.46%-
Apr 8, 202623.9224.0123.8223.7323.73-0.98%131
Apr 7, 202623.9623.9623.8323.9723.97-1.05%486
Apr 2, 202624.2224.2224.2224.2224.220.69%-
Apr 1, 202624.5324.5423.9924.0624.06-1.45%978
Mar 31, 202625.0425.0423.9324.4124.41-3.42%930
Mar 30, 202625.2825.2825.2825.2824.991.89%-
Mar 27, 202624.8124.8124.8124.8124.52-0.46%-
Mar 26, 202624.9224.9224.9224.9224.640.20%50
Mar 25, 202624.8724.8724.8724.8724.59-2.51%-
Mar 24, 202625.5125.5125.5125.5125.222.20%-
Mar 23, 202624.9624.9624.9624.9624.68-1.81%-
Mar 20, 202625.4225.4225.4225.4225.131.74%-
Mar 19, 202624.9924.9924.9924.9924.70-0.44%-
Mar 18, 202625.5025.5025.0625.1024.81-5.00%175
Mar 17, 202626.5626.5626.5626.4226.110.42%30
Mar 16, 202626.3126.3126.3126.3126.01-0.66%-
Mar 13, 202626.2026.2026.2026.4826.181.46%120
Mar 12, 202626.3226.3226.1026.1025.80-1.02%324
Mar 11, 202626.6126.6126.6126.3726.07-0.83%85
Mar 10, 202626.5926.5926.5926.5926.29-0.58%-
Mar 9, 202627.1127.1127.1126.7526.44-1.76%30
Mar 6, 202627.2327.2327.2327.2326.91-1.18%-
Mar 5, 202627.5527.5527.5527.5527.241.72%-
Mar 4, 202627.0927.0927.0927.0926.782.28%-
Mar 3, 202626.2526.3726.2526.4826.180.49%186
Mar 2, 202626.3526.3526.3526.3526.050.50%-
Feb 27, 202626.2226.2226.2226.2225.92--
Feb 26, 202626.2026.2026.2026.2225.92-0.36%5
Feb 25, 202626.3226.3226.3226.3226.02-1.41%-
Feb 24, 202626.5226.8226.5226.6926.39-1.06%778
Feb 23, 202626.5126.5126.5126.9826.672.24%37