Comcast Corporation (ETR:CTP2)
Germany · Delayed Price · Currency is EUR 24.99
+0.11 (0.44%)
Feb 2, 2026, 3:49 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.38 | 24.95 | 24.35 | 24.88 | 24.88 | -0.08% | 1,229 |
| Jan 29, 2026 | 24.06 | 25.10 | 22.90 | 24.90 | 24.90 | 3.13% | 5,575 |
| Jan 28, 2026 | 23.97 | 24.15 | 23.90 | 24.15 | 24.15 | 0.10% | 343 |
| Jan 27, 2026 | 24.71 | 24.71 | 24.12 | 24.12 | 24.12 | -2.72% | 95 |
| Jan 26, 2026 | 24.80 | 24.80 | 24.50 | 24.80 | 24.80 | -0.16% | 1,338 |
| Jan 23, 2026 | 24.99 | 24.99 | 24.55 | 24.84 | 24.84 | -0.54% | 773 |
| Jan 22, 2026 | 24.80 | 24.98 | 24.73 | 24.97 | 24.97 | 2.44% | 2,992 |
| Jan 21, 2026 | 24.02 | 24.48 | 23.93 | 24.38 | 24.38 | 0.60% | 2,407 |
| Jan 20, 2026 | 23.74 | 24.23 | 23.62 | 24.23 | 24.23 | 2.09% | 3,640 |
| Jan 19, 2026 | 23.80 | 24.06 | 23.62 | 23.74 | 23.74 | -0.63% | 4,082 |
| Jan 16, 2026 | 24.50 | 24.50 | 23.87 | 23.89 | 23.89 | -2.63% | 4,878 |
| Jan 15, 2026 | 24.43 | 24.60 | 24.33 | 24.53 | 24.53 | 0.57% | 3,919 |
| Jan 14, 2026 | 24.28 | 24.46 | 24.07 | 24.39 | 24.39 | -1.22% | 9,699 |
| Jan 13, 2026 | 24.91 | 25.14 | 24.64 | 24.69 | 24.41 | -0.52% | 943 |
| Jan 12, 2026 | 24.00 | 25.03 | 24.00 | 24.82 | 24.53 | 2.37% | 6,533 |
| Jan 9, 2026 | 24.15 | 24.62 | 23.96 | 24.25 | 23.97 | 1.00% | 585 |
| Jan 8, 2026 | 24.01 | 24.04 | 23.95 | 24.01 | 23.73 | 1.31% | 391 |
| Jan 7, 2026 | 23.67 | 23.77 | 23.50 | 23.70 | 23.42 | 0.81% | 1,946 |
| Jan 6, 2026 | 23.86 | 24.01 | 23.50 | 23.51 | 23.24 | -4.33% | 5,694 |
| Jan 5, 2026 | 24.36 | 24.84 | 23.82 | 24.57 | 24.29 | -3.46% | 4,696 |
| Jan 2, 2026 | 25.66 | 25.86 | 25.11 | 25.45 | 25.16 | 0.10% | 2,847 |
| Dec 30, 2025 | 25.20 | 25.43 | 25.20 | 25.43 | 25.13 | 0.87% | 434 |
| Dec 29, 2025 | 25.15 | 25.25 | 25.14 | 25.21 | 24.92 | 1.49% | 1,962 |
| Dec 23, 2025 | 25.05 | 25.05 | 24.81 | 24.84 | 24.55 | -1.29% | 565 |
| Dec 22, 2025 | 25.06 | 25.31 | 25.06 | 25.16 | 24.87 | -0.73% | 2,500 |
| Dec 19, 2025 | 25.84 | 25.86 | 25.26 | 25.35 | 25.05 | -1.30% | 875 |
| Dec 18, 2025 | 25.81 | 26.01 | 25.48 | 25.68 | 25.39 | 1.08% | 4,355 |
| Dec 17, 2025 | 25.50 | 25.50 | 25.23 | 25.41 | 25.11 | 2.42% | 3,467 |
| Dec 16, 2025 | 23.90 | 24.81 | 23.72 | 24.81 | 24.52 | 4.07% | 1,358 |
| Dec 15, 2025 | 23.20 | 23.84 | 23.20 | 23.84 | 23.56 | 1.51% | 1,898 |
| Dec 12, 2025 | 23.65 | 23.73 | 23.48 | 23.48 | 23.21 | 0.86% | 874 |
| Dec 11, 2025 | 23.64 | 23.64 | 23.12 | 23.28 | 23.01 | 0.32% | 2,010 |
| Dec 10, 2025 | 23.06 | 23.26 | 23.03 | 23.21 | 22.94 | 0.67% | 8,740 |
| Dec 9, 2025 | 22.86 | 23.05 | 22.83 | 23.05 | 22.79 | -1.16% | 11,732 |
| Dec 8, 2025 | 23.58 | 23.58 | 23.32 | 23.32 | 23.05 | -1.44% | 303 |
| Dec 5, 2025 | 23.36 | 24.03 | 23.36 | 23.66 | 23.39 | 0.92% | 2,345 |
| Dec 4, 2025 | 23.58 | 23.58 | 23.45 | 23.45 | 23.18 | -0.06% | 2,031 |
| Dec 3, 2025 | 23.17 | 23.46 | 23.12 | 23.46 | 23.19 | 2.71% | 2,465 |
| Dec 2, 2025 | 23.01 | 23.03 | 22.84 | 22.84 | 22.58 | -0.74% | 2,561 |
| Dec 1, 2025 | 23.06 | 23.15 | 22.80 | 23.01 | 22.75 | -0.41% | 2,834 |
| Nov 28, 2025 | 22.91 | 23.11 | 22.90 | 23.11 | 22.84 | 0.37% | 937 |
| Nov 27, 2025 | 23.05 | 23.05 | 22.93 | 23.02 | 22.76 | 0.28% | 400 |
| Nov 26, 2025 | 23.12 | 23.14 | 22.96 | 22.96 | 22.69 | -1.44% | 121 |
| Nov 25, 2025 | 22.98 | 23.32 | 22.95 | 23.29 | 23.02 | -0.24% | 1,834 |
| Nov 24, 2025 | 23.83 | 23.83 | 23.33 | 23.35 | 23.08 | -1.10% | 1,678 |
| Nov 21, 2025 | 23.10 | 23.61 | 23.10 | 23.61 | 23.33 | 0.75% | 1,638 |
| Nov 20, 2025 | 23.30 | 23.43 | 23.30 | 23.43 | 23.16 | 0.67% | 664 |
| Nov 19, 2025 | 23.55 | 23.78 | 23.25 | 23.28 | 23.01 | -0.94% | 1,277 |
| Nov 18, 2025 | 23.62 | 23.63 | 23.44 | 23.50 | 23.23 | -0.97% | 859 |
| Nov 17, 2025 | 23.70 | 23.82 | 23.68 | 23.73 | 23.45 | -1.90% | 2,756 |