Comcast Corporation (BIT:1CMCSA)
Italy
· Delayed Price · Currency is EUR 23.50
+0.09 (0.41%)
Last updated: Dec 5, 2025, 10:05 AM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.50 | 23.85 | 23.49 | 23.64 | 23.64 | 1.00% | 341 |
| Dec 4, 2025 | 23.43 | 23.43 | 23.43 | 23.41 | 23.41 | -0.17% | 220 |
| Dec 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.67% | - |
| Dec 2, 2025 | 22.84 | 23.00 | 22.84 | 22.84 | 22.84 | -0.72% | 275 |
| Dec 1, 2025 | 22.89 | 23.05 | 22.87 | 23.00 | 23.00 | -0.48% | 1,008 |
| Nov 28, 2025 | 23.03 | 23.03 | 23.03 | 23.11 | 23.11 | -0.13% | 100 |
| Nov 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.70% | - |
| Nov 26, 2025 | 23.06 | 23.10 | 23.05 | 22.98 | 22.98 | -1.23% | 320 |
| Nov 25, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.32% | - |
| Nov 24, 2025 | 23.84 | 23.84 | 23.66 | 23.34 | 23.34 | -0.70% | 136 |
| Nov 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.43% | - |
| Nov 20, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.58% | - |
| Nov 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.96% | - |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.78% | - |
| Nov 17, 2025 | 23.79 | 23.79 | 23.73 | 23.68 | 23.68 | 0.32% | 110 |
| Nov 14, 2025 | 24.20 | 24.20 | 24.20 | 23.61 | 23.61 | -2.46% | 118 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.36% | - |
| Nov 12, 2025 | 23.89 | 23.94 | 23.74 | 23.88 | 23.88 | 0.80% | 404 |
| Nov 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.13% | - |
| Nov 10, 2025 | 23.58 | 23.58 | 23.21 | 23.19 | 23.19 | -1.65% | 2,131 |
| Nov 7, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.26% | - |
| Nov 6, 2025 | 24.09 | 24.09 | 23.88 | 23.88 | 23.88 | -0.35% | 150 |
| Nov 5, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.12% | - |
| Nov 4, 2025 | 23.50 | 23.50 | 23.46 | 23.70 | 23.70 | 1.72% | 360 |
| Nov 3, 2025 | 24.03 | 24.27 | 23.18 | 23.30 | 23.30 | -1.89% | 1,014 |
| Oct 31, 2025 | 23.90 | 23.90 | 22.90 | 23.75 | 23.75 | -1.96% | 1,494 |
| Oct 30, 2025 | 24.77 | 25.27 | 22.66 | 24.23 | 24.23 | -2.42% | 1,519 |
| Oct 29, 2025 | 25.21 | 25.24 | 24.87 | 24.83 | 24.83 | -1.27% | 229 |
| Oct 28, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | -0.57% | 291 |
| Oct 27, 2025 | 25.25 | 25.40 | 25.24 | 25.29 | 25.29 | 0.08% | 1,458 |
| Oct 24, 2025 | 25.20 | 25.51 | 25.20 | 25.27 | 25.27 | 0.06% | 671 |
| Oct 23, 2025 | 25.47 | 25.61 | 25.40 | 25.26 | 25.26 | -1.90% | 1,250 |
| Oct 22, 2025 | 25.92 | 25.92 | 25.75 | 25.75 | 25.75 | 0.41% | 520 |
| Oct 21, 2025 | 25.54 | 25.56 | 25.54 | 25.64 | 25.64 | 1.34% | 61 |
| Oct 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.42% | - |
| Oct 17, 2025 | 24.89 | 24.89 | 24.89 | 25.20 | 25.20 | -0.51% | 70 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.43 | 25.33 | 25.33 | -1.04% | 181 |
| Oct 15, 2025 | 25.95 | 25.95 | 25.80 | 25.59 | 25.59 | -0.41% | 231 |
| Oct 14, 2025 | 25.20 | 25.84 | 25.20 | 25.70 | 25.70 | -0.02% | 240 |
| Oct 13, 2025 | 25.50 | 25.50 | 25.50 | 25.70 | 25.70 | 0.10% | 100 |
| Oct 10, 2025 | 26.18 | 26.18 | 25.76 | 25.68 | 25.68 | -2.45% | 179 |
| Oct 9, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.19% | - |
| Oct 8, 2025 | 26.60 | 26.60 | 26.31 | 26.37 | 26.37 | -0.75% | 462 |
| Oct 7, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.86% | - |
| Oct 6, 2025 | 26.61 | 26.61 | 26.32 | 26.09 | 26.09 | -0.42% | 126 |
| Oct 3, 2025 | 26.08 | 26.08 | 26.00 | 26.20 | 26.20 | 0.61% | 173 |
| Oct 2, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.07% | - |
| Oct 1, 2025 | 26.56 | 26.70 | 26.56 | 26.59 | 26.59 | -1.13% | 92 |
| Sep 30, 2025 | 26.90 | 26.92 | 26.90 | 26.89 | 26.89 | -0.43% | 450 |
| Sep 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.72 | -0.57% | 87 |
| Sep 26, 2025 | 26.88 | 26.88 | 26.88 | 27.16 | 26.88 | 0.13% | - |
| Sep 25, 2025 | 27.08 | 27.12 | 27.08 | 27.13 | 26.84 | 1.08% | 101 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.56 | 26.84 | 26.56 | -1.31% | - |
| Sep 23, 2025 | 26.82 | 26.82 | 26.82 | 27.19 | 26.91 | 1.70% | 2 |
| Sep 22, 2025 | 26.95 | 26.95 | 26.74 | 26.74 | 26.46 | -0.34% | 461 |
| Sep 19, 2025 | 26.87 | 26.87 | 26.87 | 26.83 | 26.55 | -0.19% | 280 |
| Sep 18, 2025 | 26.60 | 26.60 | 26.60 | 26.88 | 26.60 | -2.54% | - |
| Sep 17, 2025 | 27.29 | 27.29 | 27.29 | 27.58 | 27.29 | 1.57% | - |
| Sep 16, 2025 | 27.80 | 27.80 | 27.20 | 27.15 | 26.87 | -2.22% | 137 |
| Sep 15, 2025 | 28.46 | 28.46 | 28.20 | 27.77 | 27.48 | -2.10% | 275 |
| Sep 12, 2025 | 28.07 | 28.07 | 28.07 | 28.36 | 28.06 | -0.11% | - |
| Sep 11, 2025 | 28.09 | 28.09 | 28.09 | 28.39 | 28.09 | 0.67% | - |
| Sep 10, 2025 | 27.91 | 27.91 | 27.91 | 28.20 | 27.91 | -2.59% | - |
| Sep 9, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.65 | 0.77% | 91 |
| Sep 8, 2025 | 28.12 | 28.12 | 28.12 | 28.73 | 28.43 | -0.76% | 100 |
| Sep 5, 2025 | 29.00 | 29.00 | 29.00 | 28.95 | 28.65 | -1.30% | 175 |
| Sep 4, 2025 | 29.02 | 29.02 | 29.02 | 29.33 | 29.02 | 1.72% | - |
| Sep 3, 2025 | 28.54 | 28.54 | 28.54 | 28.84 | 28.53 | -0.89% | - |
| Sep 2, 2025 | 29.25 | 29.25 | 29.25 | 29.10 | 28.79 | -0.05% | 70 |
| Sep 1, 2025 | 28.81 | 28.81 | 28.81 | 29.11 | 28.81 | 0.90% | - |
| Aug 29, 2025 | 28.55 | 28.55 | 28.55 | 28.85 | 28.55 | 0.79% | - |
| Aug 28, 2025 | 28.85 | 28.85 | 28.63 | 28.63 | 28.33 | -1.41% | 80 |
| Aug 27, 2025 | 28.73 | 28.73 | 28.73 | 29.04 | 28.73 | 0.66% | - |
| Aug 26, 2025 | 28.80 | 28.80 | 28.80 | 28.85 | 28.54 | -0.91% | 14 |
| Aug 25, 2025 | 29.26 | 29.26 | 29.14 | 29.11 | 28.81 | -0.02% | 41 |
| Aug 22, 2025 | 29.30 | 29.30 | 29.30 | 29.12 | 28.81 | 1.27% | 5 |
| Aug 21, 2025 | 28.45 | 28.45 | 28.45 | 28.75 | 28.45 | 0.84% | - |
| Aug 20, 2025 | 29.23 | 29.23 | 29.23 | 28.51 | 28.21 | -1.20% | 150 |
| Aug 19, 2025 | 28.55 | 28.55 | 28.55 | 28.86 | 28.55 | 0.38% | - |
| Aug 18, 2025 | 28.80 | 28.80 | 28.60 | 28.75 | 28.45 | 1.99% | 925 |
| Aug 14, 2025 | 28.38 | 28.38 | 28.38 | 28.19 | 27.89 | 0.82% | 400 |
| Aug 13, 2025 | 27.67 | 27.67 | 27.67 | 27.96 | 27.66 | 1.40% | 100 |
| Aug 12, 2025 | 27.28 | 27.28 | 27.28 | 27.57 | 27.28 | 2.15% | - |
| Aug 11, 2025 | 27.03 | 27.03 | 27.03 | 26.99 | 26.71 | -1.15% | 10 |
| Aug 8, 2025 | 27.47 | 27.51 | 27.34 | 27.31 | 27.02 | -0.11% | 325 |
| Aug 7, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.05 | -1.90% | 80 |
| Aug 6, 2025 | 28.15 | 28.15 | 28.15 | 27.87 | 27.57 | -0.94% | 7 |
| Aug 5, 2025 | 27.84 | 27.84 | 27.84 | 28.13 | 27.84 | -0.79% | - |
| Aug 4, 2025 | 28.15 | 28.15 | 28.15 | 28.36 | 28.06 | -0.23% | 100 |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 28.42 | 28.12 | -2.22% | 10 |
| Jul 31, 2025 | 29.15 | 29.79 | 29.15 | 29.07 | 28.76 | 1.70% | 118 |
| Jul 30, 2025 | 28.77 | 28.77 | 28.50 | 28.58 | 28.28 | -1.07% | 270 |
| Jul 29, 2025 | 29.27 | 29.28 | 28.92 | 28.89 | 28.59 | 0.10% | 365 |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 28.86 | 28.56 | 0.68% | 15 |
| Jul 25, 2025 | 29.49 | 29.49 | 28.48 | 28.67 | 28.37 | -5.46% | 1,752 |
| Jul 24, 2025 | 30.48 | 30.48 | 30.48 | 30.32 | 30.00 | -0.25% | 1 |
| Jul 23, 2025 | 30.08 | 30.08 | 30.08 | 30.40 | 30.08 | 0.50% | - |
| Jul 22, 2025 | 30.20 | 30.20 | 30.20 | 30.25 | 29.93 | 1.70% | 500 |
| Jul 21, 2025 | 29.43 | 29.43 | 29.43 | 29.74 | 29.43 | 0.03% | - |
| Jul 18, 2025 | 29.42 | 29.42 | 29.42 | 29.73 | 29.42 | -0.83% | - |