Comcast Corporation (ETR:CTP2)
Germany · Delayed Price · Currency is EUR 26.23
+0.02 (0.08%)
At close: Feb 27, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.14 | 26.23 | 25.77 | 26.23 | 26.23 | 0.08% | 153 |
| Feb 26, 2026 | 26.30 | 26.30 | 26.20 | 26.21 | 26.21 | -0.49% | 877 |
| Feb 25, 2026 | 26.60 | 26.90 | 26.32 | 26.34 | 26.34 | -1.29% | 781 |
| Feb 24, 2026 | 26.75 | 27.03 | 26.44 | 26.68 | 26.68 | -0.28% | 2,931 |
| Feb 23, 2026 | 26.36 | 26.81 | 26.36 | 26.76 | 26.76 | 1.25% | 2,117 |
| Feb 20, 2026 | 26.73 | 26.82 | 26.43 | 26.43 | 26.43 | -0.97% | 2,016 |
| Feb 19, 2026 | 26.59 | 27.00 | 26.59 | 26.69 | 26.69 | 0.15% | 697 |
| Feb 18, 2026 | 26.54 | 26.68 | 26.53 | 26.65 | 26.65 | -0.97% | 71 |
| Feb 17, 2026 | 26.50 | 26.91 | 26.50 | 26.91 | 26.91 | 1.53% | 567 |
| Feb 16, 2026 | 26.87 | 26.87 | 26.50 | 26.50 | 26.50 | -0.02% | 1,403 |
| Feb 13, 2026 | 26.70 | 26.74 | 26.48 | 26.51 | 26.51 | -2.52% | 5,904 |
| Feb 12, 2026 | 27.55 | 27.55 | 27.19 | 27.19 | 27.19 | -1.31% | 1,318 |
| Feb 11, 2026 | 27.03 | 27.55 | 27.03 | 27.55 | 27.55 | 2.00% | 78 |
| Feb 10, 2026 | 26.57 | 27.01 | 26.45 | 27.01 | 27.01 | 2.21% | 2,336 |
| Feb 9, 2026 | 26.38 | 26.43 | 26.25 | 26.43 | 26.43 | 0.32% | 1,827 |
| Feb 6, 2026 | 26.30 | 26.36 | 26.07 | 26.34 | 26.34 | 1.99% | 2,728 |
| Feb 5, 2026 | 25.90 | 25.97 | 25.83 | 25.83 | 25.83 | -1.39% | 4,188 |
| Feb 4, 2026 | 25.22 | 26.19 | 24.90 | 26.19 | 26.19 | 2.71% | 5,645 |
| Feb 3, 2026 | 24.93 | 25.50 | 24.91 | 25.50 | 25.50 | 1.07% | 309 |
| Feb 2, 2026 | 25.28 | 25.28 | 24.94 | 25.23 | 25.23 | 1.41% | 3,738 |
| 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 |