Charter Communications, Inc. (BIT:1CHTR)
Italy
· Delayed Price · Currency is EUR 200.80
-3.15 (-1.54%)
At close: Mar 6, 2026
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -1.54% | - |
| Mar 5, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 4.12% | - |
| Mar 4, 2026 | 198.00 | 198.00 | 198.00 | 195.88 | 195.88 | -1.16% | 20 |
| Mar 3, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | 1.49% | - |
| Mar 2, 2026 | 195.28 | 195.28 | 195.28 | 195.28 | 195.28 | -0.97% | - |
| Feb 27, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | 1.91% | - |
| Feb 26, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.58% | - |
| Feb 25, 2026 | 192.38 | 192.38 | 192.38 | 192.38 | 192.38 | -1.63% | - |
| Feb 24, 2026 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | 2.55% | - |
| Feb 23, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | -1.03% | - |
| Feb 20, 2026 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | -3.83% | - |
| Feb 19, 2026 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | -0.52% | - |
| Feb 18, 2026 | 200.75 | 200.75 | 200.75 | 201.40 | 201.40 | 0.62% | 28 |
| Feb 17, 2026 | 200.80 | 200.80 | 200.80 | 200.15 | 200.15 | 2.69% | 4 |
| Feb 16, 2026 | 200.95 | 200.95 | 200.95 | 194.90 | 194.90 | -3.92% | 20 |
| Feb 13, 2026 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 1.44% | - |
| Feb 12, 2026 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | -2.45% | - |
| Feb 11, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.29% | - |
| Feb 10, 2026 | 199.94 | 199.94 | 199.94 | 205.60 | 205.60 | 3.18% | 4 |
| Feb 9, 2026 | 199.60 | 199.60 | 199.60 | 199.26 | 199.26 | 4.32% | 4 |
| Feb 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.34% | - |
| Feb 5, 2026 | 191.64 | 191.64 | 188.86 | 188.48 | 188.48 | -1.23% | 43 |
| Feb 4, 2026 | 188.88 | 188.88 | 188.88 | 190.82 | 190.82 | 4.96% | 6 |
| Feb 3, 2026 | 182.96 | 182.96 | 182.96 | 181.80 | 181.80 | -0.32% | 5 |
| Feb 2, 2026 | 181.84 | 181.84 | 181.84 | 182.38 | 182.38 | 2.29% | 18 |
| Jan 30, 2026 | 158.80 | 175.44 | 158.80 | 178.30 | 178.30 | 13.15% | 35 |
| Jan 29, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.97% | - |
| Jan 28, 2026 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | 0.76% | - |
| Jan 27, 2026 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | -4.45% | - |
| Jan 26, 2026 | 162.34 | 163.42 | 162.34 | 162.10 | 162.10 | 0.41% | 47 |
| Jan 23, 2026 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -0.96% | - |
| Jan 22, 2026 | 164.80 | 164.80 | 164.80 | 163.00 | 163.00 | 2.46% | 1 |
| Jan 21, 2026 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | -0.56% | - |
| Jan 20, 2026 | 160.64 | 160.64 | 160.64 | 159.98 | 159.98 | -0.86% | 50 |
| Jan 19, 2026 | 161.36 | 161.36 | 161.36 | 161.36 | 161.36 | -2.37% | - |
| Jan 16, 2026 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | -2.74% | - |
| Jan 15, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | -2.84% | - |
| Jan 14, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 1.19% | - |
| Jan 13, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -3.25% | - |
| Jan 12, 2026 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | 0.37% | - |
| Jan 9, 2026 | 177.98 | 177.98 | 177.98 | 177.98 | 177.98 | -0.68% | - |
| Jan 8, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.36% | - |
| Jan 7, 2026 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | 0.36% | - |
| Jan 6, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -1.90% | - |
| Jan 5, 2026 | 182.68 | 182.68 | 182.68 | 182.68 | 182.68 | 0.21% | - |
| Jan 2, 2026 | 178.52 | 178.52 | 178.52 | 182.30 | 182.30 | 1.97% | 57 |
| Dec 30, 2025 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | 0.52% | - |
| Dec 29, 2025 | 178.04 | 178.04 | 178.04 | 177.86 | 177.86 | 1.88% | 57 |
| Dec 23, 2025 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | -1.02% | - |
| Dec 22, 2025 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | 0.33% | - |
| Dec 19, 2025 | 175.12 | 175.12 | 174.82 | 175.80 | 175.80 | -2.42% | 111 |
| Dec 18, 2025 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | 0.20% | - |
| Dec 17, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.04% | - |
| Dec 16, 2025 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.36% | - |
| Dec 15, 2025 | 176.12 | 176.12 | 176.12 | 177.46 | 177.46 | -0.82% | 47 |
| Dec 12, 2025 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | 0.36% | - |
| Dec 11, 2025 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | -2.00% | - |
| Dec 10, 2025 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | 2.92% | - |
| Dec 9, 2025 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 1.30% | - |
| Dec 8, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.03% | - |
| 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 |