Charter Communications, Inc. (BIT:1CHTR)
Italy
· Delayed Price · Currency is EUR 149.86
-4.24 (-2.75%)
Last updated: Apr 28, 2026, 10:11 AM CET
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.86 | 149.86 | 147.40 | 148.02 | 148.02 | -3.95% | 198 |
| Apr 27, 2026 | 154.42 | 155.80 | 153.32 | 154.10 | 154.10 | -8.81% | 216 |
| Apr 24, 2026 | 207.00 | 208.55 | 162.34 | 168.98 | 168.98 | -19.72% | 75 |
| Apr 23, 2026 | 208.50 | 213.70 | 208.50 | 210.50 | 210.50 | 4.18% | 60 |
| Apr 22, 2026 | 202.05 | 202.05 | 202.05 | 202.05 | 202.05 | -6.15% | - |
| Apr 21, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | 4.09% | - |
| Apr 20, 2026 | 195.06 | 195.06 | 195.06 | 206.85 | 206.85 | 1.35% | 20 |
| Apr 17, 2026 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 5.20% | - |
| Apr 16, 2026 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | 3.19% | - |
| Apr 15, 2026 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | 1.02% | - |
| Apr 14, 2026 | 187.24 | 187.24 | 187.24 | 186.12 | 186.12 | -0.79% | 57 |
| Apr 13, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.27% | - |
| Apr 10, 2026 | 193.30 | 193.30 | 193.30 | 187.10 | 187.10 | -1.83% | 3 |
| Apr 9, 2026 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | 0.29% | - |
| Apr 8, 2026 | 189.78 | 189.78 | 189.78 | 190.02 | 190.02 | 0.02% | 15 |
| Apr 7, 2026 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 0.24% | - |
| Apr 2, 2026 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 3.73% | - |
| Apr 1, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -0.89% | - |
| Mar 31, 2026 | 190.96 | 192.68 | 190.96 | 184.34 | 184.34 | -4.48% | 22 |
| Mar 30, 2026 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | 2.47% | - |
| Mar 27, 2026 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | -0.04% | - |
| Mar 26, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.41% | - |
| Mar 25, 2026 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | -2.38% | - |
| Mar 24, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 3.47% | - |
| Mar 23, 2026 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | -0.99% | - |
| Mar 20, 2026 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | 1.26% | - |
| Mar 19, 2026 | 182.94 | 182.94 | 182.94 | 183.44 | 183.44 | -1.36% | 8 |
| Mar 18, 2026 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | -4.58% | - |
| Mar 17, 2026 | 197.62 | 197.62 | 197.62 | 194.88 | 194.88 | 2.75% | 4 |
| Mar 16, 2026 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | -0.05% | - |
| Mar 13, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 1.12% | - |
| Mar 12, 2026 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | -3.76% | - |
| Mar 11, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.95% | - |
| Mar 10, 2026 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | -3.57% | - |
| Mar 9, 2026 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | -2.17% | - |
| 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% | - |