Charter Communications, Inc. (BIT:1CHTR)
Italy
· Delayed Price · Currency is EUR 176.32
+4.90 (2.86%)
At close: Dec 5, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | 2.86% | - |
| Dec 4, 2025 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | 0.40% | - |
| Dec 3, 2025 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | 1.70% | - |
| Dec 2, 2025 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | -1.85% | - |
| Dec 1, 2025 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | -1.61% | - |
| Nov 28, 2025 | 174.32 | 174.32 | 174.32 | 173.84 | 173.84 | -0.42% | 31 |
| Nov 27, 2025 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | 1.57% | - |
| Nov 26, 2025 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | -2.39% | - |
| Nov 25, 2025 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | -0.18% | - |
| Nov 24, 2025 | 174.32 | 174.32 | 174.32 | 176.40 | 176.40 | 2.06% | 100 |
| Nov 21, 2025 | 170.90 | 170.90 | 170.90 | 172.84 | 172.84 | 1.22% | 3 |
| Nov 20, 2025 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | 1.31% | - |
| Nov 19, 2025 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | -2.97% | - |
| Nov 18, 2025 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | -2.81% | - |
| Nov 17, 2025 | 175.86 | 175.86 | 174.20 | 178.74 | 178.74 | 3.06% | 7 |
| Nov 14, 2025 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | -3.37% | - |
| Nov 13, 2025 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | -1.97% | - |
| Nov 12, 2025 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | 0.35% | - |
| Nov 11, 2025 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | -1.53% | - |
| Nov 10, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 0.28% | - |
| Nov 7, 2025 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | -2.32% | - |
| Nov 6, 2025 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | -2.01% | - |
| Nov 5, 2025 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | 0.32% | - |
| Nov 4, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 1.71% | - |
| Nov 3, 2025 | 189.16 | 189.16 | 189.16 | 189.16 | 189.16 | -5.26% | - |
| Oct 31, 2025 | 191.38 | 191.38 | 185.36 | 199.66 | 199.66 | -4.08% | 46 |
| Oct 30, 2025 | 197.54 | 197.60 | 197.52 | 208.15 | 208.15 | 0.07% | 136 |
| Oct 29, 2025 | 215.45 | 215.45 | 215.45 | 208.00 | 208.00 | -1.35% | 9 |
| Oct 28, 2025 | 211.05 | 211.05 | 211.05 | 210.85 | 210.85 | 0.19% | 30 |
| Oct 27, 2025 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -0.54% | - |
| Oct 24, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.21% | - |
| Oct 23, 2025 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | -2.13% | - |
| Oct 22, 2025 | 215.75 | 215.75 | 215.75 | 215.75 | 215.75 | -1.39% | - |
| Oct 21, 2025 | 217.85 | 217.85 | 217.85 | 218.80 | 218.80 | 1.81% | 1 |
| Oct 20, 2025 | 214.50 | 214.50 | 214.50 | 214.90 | 214.90 | -1.10% | 5 |
| Oct 17, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | -2.12% | - |
| Oct 16, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.84% | - |
| Oct 15, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 0.57% | - |
| Oct 14, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 0.53% | - |
| Oct 13, 2025 | 223.90 | 223.90 | 223.90 | 226.00 | 226.00 | 0.02% | 18 |
| Oct 10, 2025 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | -3.42% | - |
| Oct 9, 2025 | 236.10 | 236.10 | 236.10 | 233.95 | 233.95 | -0.51% | 43 |
| Oct 8, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | -1.96% | - |
| Oct 7, 2025 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | 0.27% | - |
| Oct 6, 2025 | 239.75 | 239.75 | 239.75 | 239.20 | 239.20 | 2.66% | 4 |
| Oct 3, 2025 | 233.55 | 233.55 | 233.55 | 233.00 | 233.00 | -0.24% | 2 |
| Oct 2, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | 0.78% | - |
| Oct 1, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -3.62% | - |
| Sep 30, 2025 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | 1.76% | - |
| Sep 29, 2025 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | 0.49% | - |
| Sep 26, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | 4.16% | - |
| Sep 25, 2025 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | 0.74% | - |
| Sep 24, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -3.86% | - |
| Sep 23, 2025 | 233.75 | 233.75 | 233.60 | 233.10 | 233.10 | 4.65% | 14 |
| Sep 22, 2025 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | -0.42% | - |
| Sep 19, 2025 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | -1.21% | - |
| Sep 18, 2025 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | -0.83% | - |
| Sep 17, 2025 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | 4.01% | - |
| Sep 16, 2025 | 223.10 | 223.10 | 223.10 | 219.55 | 219.55 | -1.48% | 7 |
| Sep 15, 2025 | 226.00 | 226.00 | 226.00 | 222.85 | 222.85 | -1.31% | 1 |
| Sep 12, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | 0.29% | - |
| Sep 11, 2025 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 0.92% | - |
| Sep 10, 2025 | 222.90 | 222.90 | 222.90 | 223.10 | 223.10 | -0.38% | 2 |
| Sep 9, 2025 | 226.10 | 226.10 | 226.00 | 223.95 | 223.95 | -0.02% | 18 |
| Sep 8, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.54% | - |
| Sep 5, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.60% | - |
| Sep 4, 2025 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | 0.61% | - |
| Sep 3, 2025 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -2.09% | - |
| Sep 2, 2025 | 226.15 | 226.55 | 226.15 | 227.55 | 227.55 | 1.27% | 139 |
| Sep 1, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - | - |
| Aug 29, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.97% | - |
| Aug 28, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | -1.92% | - |
| Aug 27, 2025 | 230.55 | 230.55 | 230.55 | 231.35 | 231.35 | 1.40% | 30 |
| Aug 26, 2025 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | -2.98% | - |
| Aug 25, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | -1.75% | - |
| Aug 22, 2025 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 4.18% | - |
| Aug 21, 2025 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 0.39% | - |
| Aug 20, 2025 | 231.80 | 231.80 | 231.80 | 228.85 | 228.85 | 0.07% | 4 |
| Aug 19, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | -0.04% | - |
| Aug 18, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 2.53% | - |
| Aug 14, 2025 | 223.15 | 223.15 | 223.15 | 223.15 | 223.15 | -2.02% | - |
| Aug 13, 2025 | 227.75 | 227.75 | 227.75 | 227.75 | 227.75 | 1.33% | - |
| Aug 12, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | 0.99% | - |
| Aug 11, 2025 | 221.85 | 221.85 | 221.85 | 222.55 | 222.55 | 0.79% | 32 |
| Aug 8, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.52% | - |
| Aug 7, 2025 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | -1.88% | - |
| Aug 6, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -1.57% | - |
| Aug 5, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 0.79% | - |
| Aug 4, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.39% | - |
| Aug 1, 2025 | 230.00 | 230.00 | 230.00 | 228.90 | 228.90 | -4.53% | 10 |
| Jul 31, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | -2.30% | - |
| Jul 30, 2025 | 247.95 | 247.95 | 247.95 | 245.40 | 245.40 | -2.54% | 7 |
| Jul 29, 2025 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -2.70% | - |
| Jul 28, 2025 | 267.65 | 267.65 | 265.00 | 258.80 | 258.80 | -3.74% | 8 |
| Jul 25, 2025 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | -19.35% | - |
| Jul 24, 2025 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | -1.77% | - |
| Jul 23, 2025 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | 0.55% | - |
| Jul 22, 2025 | 332.50 | 332.50 | 332.50 | 337.50 | 337.50 | 2.47% | 52 |
| Jul 21, 2025 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | 0.12% | - |
| Jul 18, 2025 | 328.95 | 328.95 | 328.95 | 328.95 | 328.95 | -0.51% | - |