Comcast Corporation (ETR:CTP2)
Germany · Delayed Price · Currency is EUR 26.83
-0.05 (-0.17%)
Sep 19, 2025, 5:35 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26.92 | 26.92 | 26.82 | 26.83 | 26.83 | -0.19% | 102 |
| Sep 18, 2025 | 27.55 | 27.65 | 26.82 | 26.88 | 26.88 | -2.68% | 1,545 |
| Sep 17, 2025 | 27.15 | 27.62 | 27.15 | 27.62 | 27.62 | 1.77% | 412 |
| Sep 16, 2025 | 27.77 | 27.84 | 27.14 | 27.14 | 27.14 | -2.41% | 627 |
| Sep 15, 2025 | 28.20 | 28.20 | 27.81 | 27.81 | 27.81 | -1.77% | 541 |
| Sep 12, 2025 | 28.43 | 28.53 | 28.24 | 28.31 | 28.31 | -0.35% | 754 |
| Sep 11, 2025 | 28.72 | 28.72 | 28.41 | 28.41 | 28.41 | -2.00% | 741 |
| Sep 10, 2025 | 28.59 | 28.99 | 28.59 | 28.99 | 28.99 | 0.28% | 11 |
| Sep 9, 2025 | 28.97 | 28.97 | 28.91 | 28.91 | 28.91 | 0.59% | 116 |
| Sep 8, 2025 | 29.01 | 29.01 | 28.74 | 28.74 | 28.74 | -0.55% | 31 |
| Sep 5, 2025 | 29.05 | 29.14 | 28.90 | 28.90 | 28.90 | -1.33% | 1,690 |
| Sep 4, 2025 | 29.13 | 29.29 | 29.13 | 29.29 | 29.29 | 1.67% | 117 |
| Sep 3, 2025 | 29.18 | 29.34 | 28.81 | 28.81 | 28.81 | -1.00% | 118 |
| Sep 2, 2025 | 29.09 | 29.10 | 29.04 | 29.10 | 29.10 | 0.03% | 358 |
| Sep 1, 2025 | 28.94 | 29.09 | 28.94 | 29.09 | 29.09 | 0.76% | 336 |
| Aug 29, 2025 | 28.95 | 28.95 | 28.70 | 28.87 | 28.87 | 0.84% | 1,793 |
| Aug 28, 2025 | 29.12 | 29.12 | 28.63 | 28.63 | 28.63 | -1.34% | 17 |
| Aug 27, 2025 | 28.94 | 29.15 | 28.94 | 29.02 | 29.02 | 0.66% | 563 |
| Aug 26, 2025 | 29.44 | 29.50 | 28.83 | 28.83 | 28.83 | -0.89% | 863 |
| Aug 25, 2025 | 29.04 | 29.26 | 28.97 | 29.09 | 29.09 | 0.03% | 723 |
| Aug 22, 2025 | 29.25 | 29.25 | 29.08 | 29.08 | 29.08 | 1.29% | 2,953 |
| Aug 21, 2025 | 28.84 | 28.84 | 28.41 | 28.71 | 28.71 | 0.81% | 730 |
| Aug 20, 2025 | 28.75 | 28.75 | 28.48 | 28.48 | 28.48 | -1.35% | 1 |
| Aug 19, 2025 | 28.68 | 29.05 | 28.68 | 28.87 | 28.87 | 0.49% | 565 |
| Aug 18, 2025 | 28.81 | 28.98 | 28.73 | 28.73 | 28.73 | 1.09% | 32 |
| Aug 15, 2025 | 28.24 | 28.42 | 28.24 | 28.42 | 28.42 | 0.71% | 627 |
| Aug 14, 2025 | 28.33 | 28.33 | 28.01 | 28.22 | 28.22 | 0.97% | 341 |
| Aug 13, 2025 | 27.59 | 27.95 | 27.59 | 27.95 | 27.95 | 1.19% | 92 |
| Aug 12, 2025 | 27.01 | 27.69 | 27.01 | 27.62 | 27.62 | 2.37% | 1,010 |
| Aug 11, 2025 | 27.19 | 27.19 | 26.98 | 26.98 | 26.98 | -1.32% | 360 |
| Aug 8, 2025 | 27.46 | 27.46 | 27.34 | 27.34 | 27.34 | 0.22% | 1,815 |
| Aug 7, 2025 | 27.61 | 27.75 | 27.28 | 27.28 | 27.28 | -2.19% | 110 |
| Aug 6, 2025 | 28.09 | 28.32 | 27.89 | 27.89 | 27.89 | -0.96% | 32 |
| Aug 5, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.67% | 111 |
| Aug 4, 2025 | 28.09 | 28.35 | 28.09 | 28.35 | 28.35 | 0.04% | 256 |
| Aug 1, 2025 | 29.26 | 29.26 | 28.34 | 28.34 | 28.34 | -2.95% | 214 |
| Jul 31, 2025 | 28.26 | 30.35 | 28.26 | 29.20 | 29.20 | 1.88% | 1,043 |
| Jul 30, 2025 | 28.36 | 28.75 | 28.36 | 28.66 | 28.66 | -0.59% | 1,640 |
| Jul 29, 2025 | 29.15 | 29.15 | 28.83 | 28.83 | 28.83 | -0.17% | 81 |
| Jul 28, 2025 | 28.83 | 29.09 | 28.83 | 28.88 | 28.88 | 0.70% | 467 |
| Jul 25, 2025 | 28.40 | 28.68 | 28.40 | 28.68 | 28.68 | -5.41% | 527 |
| Jul 24, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.39% | 505 |
| Jul 23, 2025 | 30.21 | 30.44 | 30.21 | 30.44 | 30.44 | 0.66% | 505 |
| Jul 22, 2025 | 30.04 | 30.24 | 30.04 | 30.24 | 30.24 | 1.51% | 500 |
| Jul 21, 2025 | 29.64 | 29.86 | 29.64 | 29.79 | 29.79 | 0.27% | 145 |
| Jul 18, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.90% | 1,025 |
| Jul 17, 2025 | 29.78 | 29.98 | 29.78 | 29.98 | 29.98 | 1.80% | 1,025 |
| Jul 16, 2025 | 29.87 | 30.05 | 29.35 | 29.45 | 29.45 | -2.13% | 2,006 |
| Jul 15, 2025 | 30.70 | 30.70 | 30.09 | 30.09 | 30.09 | - | 102 |
| Jul 14, 2025 | 29.94 | 30.09 | 29.78 | 30.09 | 30.09 | 0.50% | 938 |