Comcast Corporation (BIT:1CMCSA)
Italy · Delayed Price · Currency is EUR 25.18
+0.68 (2.78%)
At close: Apr 17, 2026
BIT:1CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.07 | 25.10 | 25.07 | 25.18 | 25.18 | 2.78% | 123 |
| Apr 16, 2026 | 24.10 | 24.10 | 24.08 | 24.50 | 24.50 | 2.11% | 440 |
| Apr 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.27% | - |
| Apr 14, 2026 | 23.71 | 23.71 | 23.69 | 23.93 | 23.93 | 1.21% | 475 |
| Apr 13, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.34% | - |
| Apr 10, 2026 | 24.15 | 24.15 | 24.15 | 23.96 | 23.96 | 0.50% | 20 |
| Apr 9, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.46% | - |
| Apr 8, 2026 | 23.92 | 24.01 | 23.82 | 23.73 | 23.73 | -0.98% | 131 |
| Apr 7, 2026 | 23.96 | 23.96 | 23.83 | 23.97 | 23.97 | -1.05% | 486 |
| Apr 2, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.69% | - |
| Apr 1, 2026 | 24.53 | 24.54 | 23.99 | 24.06 | 24.06 | -1.45% | 978 |
| Mar 31, 2026 | 25.04 | 25.04 | 23.93 | 24.41 | 24.41 | -3.42% | 930 |
| Mar 30, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.99 | 1.89% | - |
| Mar 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.52 | -0.46% | - |
| Mar 26, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.64 | 0.20% | 50 |
| Mar 25, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.59 | -2.51% | - |
| Mar 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.22 | 2.20% | - |
| Mar 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.68 | -1.81% | - |
| Mar 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.13 | 1.74% | - |
| Mar 19, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.70 | -0.44% | - |
| Mar 18, 2026 | 25.50 | 25.50 | 25.06 | 25.10 | 24.81 | -5.00% | 175 |
| Mar 17, 2026 | 26.56 | 26.56 | 26.56 | 26.42 | 26.11 | 0.42% | 30 |
| Mar 16, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.01 | -0.66% | - |
| Mar 13, 2026 | 26.20 | 26.20 | 26.20 | 26.48 | 26.18 | 1.46% | 120 |
| Mar 12, 2026 | 26.32 | 26.32 | 26.10 | 26.10 | 25.80 | -1.02% | 324 |
| Mar 11, 2026 | 26.61 | 26.61 | 26.61 | 26.37 | 26.07 | -0.83% | 85 |
| Mar 10, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.29 | -0.58% | - |
| Mar 9, 2026 | 27.11 | 27.11 | 27.11 | 26.75 | 26.44 | -1.76% | 30 |
| Mar 6, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 26.91 | -1.18% | - |
| Mar 5, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.24 | 1.72% | - |
| Mar 4, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 26.78 | 2.28% | - |
| Mar 3, 2026 | 26.25 | 26.37 | 26.25 | 26.48 | 26.18 | 0.49% | 186 |
| Mar 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.05 | 0.50% | - |
| Feb 27, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 25.92 | - | - |
| Feb 26, 2026 | 26.20 | 26.20 | 26.20 | 26.22 | 25.92 | -0.36% | 5 |
| Feb 25, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.02 | -1.41% | - |
| Feb 24, 2026 | 26.52 | 26.82 | 26.52 | 26.69 | 26.39 | -1.06% | 778 |
| Feb 23, 2026 | 26.51 | 26.51 | 26.51 | 26.98 | 26.67 | 2.24% | 37 |
| Feb 20, 2026 | 26.82 | 26.82 | 26.27 | 26.39 | 26.08 | -1.03% | 124 |
| Feb 19, 2026 | 26.86 | 26.86 | 26.86 | 26.66 | 26.36 | 0.08% | 200 |
| Feb 18, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.34 | -0.93% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.89 | 26.58 | 0.69% | 200 |
| Feb 16, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.40 | 0.95% | - |
| Feb 13, 2026 | 26.83 | 26.83 | 26.44 | 26.46 | 26.15 | -2.65% | 134 |
| Feb 12, 2026 | 27.59 | 27.59 | 27.30 | 27.18 | 26.87 | -1.43% | 207 |
| Feb 11, 2026 | 27.25 | 27.26 | 27.23 | 27.57 | 27.26 | 2.13% | 790 |
| Feb 10, 2026 | 26.53 | 27.00 | 26.53 | 27.00 | 26.69 | 1.75% | 63 |
| Feb 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.23 | 0.68% | - |
| Feb 6, 2026 | 26.35 | 26.35 | 26.13 | 26.35 | 26.05 | 2.03% | 952 |
| Feb 5, 2026 | 25.73 | 25.94 | 25.73 | 25.83 | 25.53 | -1.28% | 625 |