Comcast Corporation (BIT:1CMCSA)
Italy · Delayed Price · Currency is EUR 19.01
-0.50 (-2.54%)
At close: Sep 25, 2026
BIT:1CMCSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.17 | 19.17 | 18.85 | 19.01 | 19.01 | -2.54% | 617 |
| Sep 24, 2026 | 19.81 | 19.81 | 19.56 | 19.50 | 19.50 | -1.67% | 21 |
| Sep 23, 2026 | 19.81 | 19.93 | 19.52 | 19.83 | 19.83 | -0.51% | 2,197 |
| Sep 22, 2026 | 20.18 | 20.18 | 20.18 | 19.94 | 19.94 | -0.30% | 1 |
| Sep 21, 2026 | 19.63 | 19.97 | 19.63 | 20.00 | 20.00 | 0.33% | 30 |
| Sep 18, 2026 | 19.95 | 20.00 | 19.65 | 19.93 | 19.93 | -1.85% | 85 |
| Sep 17, 2026 | 20.87 | 20.87 | 20.28 | 20.31 | 20.31 | -3.10% | 151 |
| Sep 16, 2026 | 21.08 | 21.08 | 20.95 | 20.96 | 20.96 | -1.34% | 149 |
| Sep 15, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.19% | - |
| Sep 14, 2026 | 22.02 | 22.02 | 22.02 | 21.72 | 21.72 | -0.16% | 1 |
| Sep 11, 2026 | 21.74 | 21.78 | 21.74 | 21.75 | 21.75 | 0.95% | 41 |
| Sep 10, 2026 | 21.69 | 21.69 | 21.69 | 21.55 | 21.55 | -0.25% | 1 |
| Sep 9, 2026 | 22.52 | 22.52 | 21.67 | 21.60 | 21.60 | -3.87% | 5,605 |
| Sep 8, 2026 | 22.77 | 22.77 | 22.77 | 22.47 | 22.47 | -1.21% | 1 |
| Sep 7, 2026 | 23.01 | 23.01 | 22.98 | 22.75 | 22.75 | -0.07% | 10 |
| Sep 4, 2026 | 23.08 | 23.08 | 23.08 | 22.76 | 22.76 | -0.63% | 2 |
| Sep 3, 2026 | 23.29 | 23.29 | 22.89 | 22.91 | 22.91 | -1.78% | 441 |
| Sep 2, 2026 | 22.87 | 23.32 | 22.87 | 23.32 | 23.32 | 1.97% | 503 |
| Sep 1, 2026 | 23.04 | 23.04 | 23.04 | 22.87 | 22.87 | -0.87% | 2 |
| Aug 31, 2026 | 23.39 | 23.39 | 23.07 | 23.07 | 23.07 | -0.26% | 45 |
| Aug 28, 2026 | 22.88 | 23.13 | 22.88 | 23.13 | 23.13 | 0.61% | 6 |
| Aug 27, 2026 | 23.18 | 23.18 | 22.97 | 22.99 | 22.99 | -1.31% | 791 |
| Aug 26, 2026 | 23.26 | 23.40 | 23.26 | 23.30 | 23.30 | 0.22% | 43 |
| Aug 25, 2026 | 23.29 | 23.29 | 23.07 | 23.25 | 23.25 | 0.37% | 54 |
| Aug 24, 2026 | 23.15 | 23.17 | 23.15 | 23.16 | 23.16 | 0.67% | 206 |
| Aug 21, 2026 | 22.50 | 23.01 | 22.50 | 23.01 | 23.01 | 1.77% | 203 |
| Aug 20, 2026 | 22.87 | 22.87 | 22.87 | 22.61 | 22.61 | -2.02% | 3 |
| Aug 19, 2026 | 22.70 | 22.72 | 22.70 | 23.07 | 23.07 | 3.08% | 35 |
| Aug 18, 2026 | 22.24 | 22.52 | 22.24 | 22.38 | 22.38 | 0.86% | 240 |
| Aug 17, 2026 | 22.60 | 22.60 | 22.46 | 22.19 | 22.19 | -2.50% | 79 |
| Aug 14, 2026 | 22.65 | 22.80 | 22.65 | 22.76 | 22.76 | 1.79% | 1,793 |
| Aug 13, 2026 | 22.21 | 22.45 | 22.21 | 22.36 | 22.36 | 2.03% | 152 |
| Aug 12, 2026 | 22.30 | 22.30 | 21.89 | 21.92 | 21.92 | -0.59% | 754 |
| Aug 11, 2026 | 21.93 | 21.93 | 21.93 | 22.05 | 22.05 | 2.08% | 5 |
| Aug 10, 2026 | 22.06 | 22.06 | 21.50 | 21.60 | 21.60 | -1.28% | 22 |
| Aug 7, 2026 | 21.72 | 21.80 | 21.72 | 21.88 | 21.88 | 1.02% | 110 |
| Aug 6, 2026 | 21.63 | 21.68 | 21.63 | 21.66 | 21.66 | 2.32% | 424 |
| Aug 5, 2026 | 21.54 | 21.66 | 21.12 | 21.17 | 21.17 | -0.52% | 4,913 |
| Aug 4, 2026 | 21.22 | 21.22 | 21.22 | 21.28 | 21.28 | -0.82% | 20 |
| Aug 3, 2026 | 21.04 | 21.54 | 21.04 | 21.45 | 21.45 | 3.12% | 130 |
| Jul 31, 2026 | 20.71 | 20.71 | 20.71 | 20.80 | 20.80 | 1.74% | 33 |
| Jul 30, 2026 | 21.53 | 21.54 | 20.55 | 20.45 | 20.45 | -5.43% | 1,721 |
| Jul 29, 2026 | 21.22 | 21.53 | 21.20 | 21.62 | 21.62 | 2.29% | 1,218 |
| Jul 28, 2026 | 20.91 | 20.91 | 20.91 | 21.14 | 21.14 | 4.34% | 31 |
| Jul 27, 2026 | 19.63 | 20.33 | 19.63 | 20.26 | 20.26 | 3.20% | 682 |
| Jul 24, 2026 | 19.50 | 19.61 | 18.85 | 19.63 | 19.63 | -1.84% | 2,208 |
| Jul 23, 2026 | 20.90 | 21.00 | 20.26 | 19.99 | 19.99 | -4.47% | 618 |
| Jul 22, 2026 | 20.97 | 21.22 | 20.97 | 20.93 | 20.93 | 0.43% | 1,265 |
| Jul 21, 2026 | 20.87 | 20.87 | 20.71 | 20.84 | 20.84 | -0.53% | 157 |
| Jul 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.10% | - |