Skip to main content
logo
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
21.71
-0.20 (-0.94%)
Last updated: May 28, 2026, 2:08 PM CET

BIT:1CMCSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202621.5721.6821.5621.9221.921.93%401
May 26, 202621.6721.6721.6721.5021.50-1.92%1
May 25, 202622.0422.0421.9421.9221.921.86%102
May 22, 202621.6021.7421.5321.5221.520.75%202
May 21, 202621.5021.5021.4321.3621.36-0.81%91
May 20, 202621.4621.5421.4321.5421.54-643
May 19, 202621.3921.3921.3921.5421.54-0.92%2
May 18, 202621.2421.2421.2321.7421.740.91%201
May 15, 202621.9221.9221.6221.5421.54-1.17%520
May 14, 202621.3921.8021.2821.8021.803.47%509
May 13, 202621.2121.2421.0021.0721.07-1.31%203
May 12, 202621.2821.3921.2821.3521.35-0.30%583
May 11, 202621.6421.6421.3121.4121.41-1.43%1,671
May 8, 202622.4822.4821.9121.7221.72-3.72%103
May 7, 202622.5622.5722.4122.5622.560.24%178
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, 202625.0425.0423.9324.4124.41-2.31%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%-