Skip to main content
logo
Comcast Corporation (ETR:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
25.73
-0.53 (-2.02%)
Oct 10, 2025, 5:35 PM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202526.2726.2725.7325.7325.73-2.02%3,704
Oct 9, 202526.5326.6126.2626.2626.26-0.49%32
Oct 8, 202526.4826.5326.2326.3926.39-1.09%3,712
Oct 7, 202526.6026.7026.5726.6826.682.26%329
Oct 6, 202526.4026.5826.0926.0926.09-0.53%412
Oct 3, 202526.0326.4226.0026.2326.230.85%430
Oct 2, 202526.4526.4626.0026.0126.01-2.36%1,304
Oct 1, 202526.4426.6626.3126.6426.64-1.00%874
Sep 30, 202526.8126.9126.8126.9126.63-0.19%871
Sep 29, 202527.4227.4226.9626.9626.67-0.74%487
Sep 26, 202527.1627.1627.1627.1626.87-0.04%291
Sep 25, 202527.2527.2727.1727.1726.881.12%291
Sep 24, 202527.0427.0426.8726.8726.58-1.14%120
Sep 23, 202526.7727.2426.7727.1826.901.53%701
Sep 22, 202526.9226.9226.6926.7726.49-0.22%167
Sep 19, 202526.9226.9226.8226.8326.55-0.19%102
Sep 18, 202527.5527.6526.8226.8826.59-2.68%1,545
Sep 17, 202527.1527.6227.1527.6227.331.77%412
Sep 16, 202527.7827.8427.1427.1426.85-2.41%627
Sep 15, 202528.2128.2127.8127.8127.51-1.77%541
Sep 12, 202528.4428.5328.2428.3128.01-0.35%754
Sep 11, 202528.7228.7228.4128.4128.11-2.00%741
Sep 10, 202528.5928.9928.5928.9928.680.28%11
Sep 9, 202528.9728.9728.9128.9128.600.59%116
Sep 8, 202529.0129.0128.7428.7428.43-0.55%31
Sep 5, 202529.0529.1428.9028.9028.60-1.33%1,690
Sep 4, 202529.1329.2929.1329.2928.981.67%117
Sep 3, 202529.1829.3428.8128.8128.51-1.00%118
Sep 2, 202529.0929.1029.0429.1028.800.03%358
Sep 1, 202528.9429.0928.9429.0928.790.76%336
Aug 29, 202528.9528.9528.7028.8728.570.84%1,793
Aug 28, 202529.1229.1228.6328.6328.33-1.34%17
Aug 27, 202528.9429.1528.9429.0228.720.66%563
Aug 26, 202529.4429.5028.8328.8328.53-0.89%863
Aug 25, 202529.0429.2628.9729.0928.790.03%723
Aug 22, 202529.2529.2529.0829.0828.781.29%2,953
Aug 21, 202528.8428.8428.4128.7128.410.81%730
Aug 20, 202528.7528.7528.4828.4828.18-1.35%1
Aug 19, 202528.6829.0528.6828.8728.570.49%565
Aug 18, 202528.8128.9828.7328.7328.431.09%32
Aug 15, 202528.2428.4228.2428.4228.120.71%627
Aug 14, 202528.3328.3328.0128.2227.930.97%341
Aug 13, 202527.5927.9527.5927.9527.661.19%92
Aug 12, 202527.0127.6927.0127.6227.332.37%1,010
Aug 11, 202527.1927.1926.9826.9826.70-1.32%360
Aug 8, 202527.4627.4627.3427.3427.060.22%1,815
Aug 7, 202527.6127.7527.2827.2827.00-2.19%110
Aug 6, 202528.0928.3227.8927.8927.60-0.96%32
Aug 5, 202528.1628.1628.1628.1627.87-0.67%111
Aug 4, 202528.0928.3528.0928.3528.050.04%256