Skip to main content
logo
Comcast Corporation (BIT:1CMCSA)
Italy flag Italy · Delayed Price · Currency is EUR
22.76
-0.14 (-0.63%)
At close: Sep 4, 2026

BIT:1CMCSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202623.0823.0823.0822.7622.76-0.63%2
Sep 3, 202623.2923.2922.8922.9122.91-1.78%441
Sep 2, 202622.8723.3222.8723.3223.321.97%503
Sep 1, 202623.0423.0423.0422.8722.87-0.87%2
Aug 31, 202623.3923.3923.0723.0723.07-0.26%45
Aug 28, 202622.8823.1322.8823.1323.130.61%6
Aug 27, 202623.1823.1822.9722.9922.99-1.31%791
Aug 26, 202623.2623.4023.2623.3023.300.22%43
Aug 25, 202623.2923.2923.0723.2523.250.37%54
Aug 24, 202623.1523.1723.1523.1623.160.67%206
Aug 21, 202622.5023.0122.5023.0123.011.77%203
Aug 20, 202622.8722.8722.8722.6122.61-2.02%3
Aug 19, 202622.7022.7222.7023.0723.073.08%35
Aug 18, 202622.2422.5222.2422.3822.380.86%240
Aug 17, 202622.6022.6022.4622.1922.19-2.50%79
Aug 14, 202622.6522.8022.6522.7622.761.79%1,793
Aug 13, 202622.2122.4522.2122.3622.362.03%152
Aug 12, 202622.3022.3021.8921.9221.92-0.59%754
Aug 11, 202621.9321.9321.9322.0522.052.08%5
Aug 10, 202622.0622.0621.5021.6021.60-1.28%22
Aug 7, 202621.7221.8021.7221.8821.881.02%110
Aug 6, 202621.6321.6821.6321.6621.662.32%424
Aug 5, 202621.5421.6621.1221.1721.17-0.52%4,913
Aug 4, 202621.2221.2221.2221.2821.28-0.82%20
Aug 3, 202621.0421.5421.0421.4521.453.12%130
Jul 31, 202620.7120.7120.7120.8020.801.74%33
Jul 30, 202621.5321.5420.5520.4520.45-5.43%1,721
Jul 29, 202621.2221.5321.2021.6221.622.29%1,218
Jul 28, 202620.9120.9120.9121.1421.144.34%31
Jul 27, 202619.6320.3319.6320.2620.263.20%682
Jul 24, 202619.5019.6118.8519.6319.63-1.84%2,208
Jul 23, 202620.9021.0020.2619.9919.99-4.47%618
Jul 22, 202620.9721.2220.9720.9320.930.43%1,265
Jul 21, 202620.8720.8720.7120.8420.84-0.53%157
Jul 20, 202620.9520.9520.9520.9520.950.10%-
Jul 17, 202621.3121.3120.9320.9320.93-0.36%152
Jul 16, 202620.3820.5520.3821.0121.011.69%51
Jul 15, 202620.6620.6620.6620.6620.66-0.02%-
Jul 14, 202621.1221.1220.6620.6620.66-2.43%541
Jul 13, 202620.9521.1320.9521.1821.183.09%281
Jul 10, 202620.5020.7020.5020.5420.541.73%195
Jul 9, 202620.3320.3720.0520.1920.19-2.65%344
Jul 8, 202620.6020.8220.5020.7420.74-0.81%385
Jul 7, 202620.6621.1120.5720.9120.912.07%1,058
Jul 6, 202620.5720.5720.4120.4920.49-1.32%140
Jul 3, 202620.7620.7620.7620.7620.762.12%-
Jul 2, 202620.3320.3320.3320.3320.33-4.17%-
Jul 1, 202621.4421.5021.1521.2221.220.33%1,215
Jun 30, 202621.6721.6720.9021.1521.15-1.13%4,548
Jun 29, 202620.9425.8720.9421.6821.396.62%11,424