Comcast Corporation (ETR:CTP2)
Germany · Delayed Price · Currency is EUR 23.06
-0.05 (-0.19%)
Dec 1, 2025, 9:04 AM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.91 | 23.11 | 22.90 | 23.11 | 23.11 | 0.37% | 937 |
| Nov 27, 2025 | 23.05 | 23.05 | 22.93 | 23.02 | 23.02 | 0.28% | 400 |
| Nov 26, 2025 | 23.12 | 23.14 | 22.96 | 22.96 | 22.96 | -1.44% | 121 |
| Nov 25, 2025 | 22.98 | 23.32 | 22.95 | 23.29 | 23.29 | -0.24% | 1,834 |
| Nov 24, 2025 | 23.83 | 23.83 | 23.33 | 23.35 | 23.35 | -1.10% | 1,678 |
| Nov 21, 2025 | 23.10 | 23.61 | 23.10 | 23.61 | 23.61 | 0.75% | 1,638 |
| Nov 20, 2025 | 23.30 | 23.43 | 23.30 | 23.43 | 23.43 | 0.67% | 664 |
| Nov 19, 2025 | 23.55 | 23.78 | 23.25 | 23.28 | 23.28 | -0.94% | 1,277 |
| Nov 18, 2025 | 23.62 | 23.63 | 23.44 | 23.50 | 23.50 | -0.97% | 859 |
| Nov 17, 2025 | 23.70 | 23.82 | 23.68 | 23.73 | 23.73 | -1.90% | 2,756 |
| Nov 13, 2025 | 24.05 | 24.19 | 24.05 | 24.19 | 24.19 | 1.51% | 159 |
| Nov 12, 2025 | 23.68 | 23.83 | 23.68 | 23.83 | 23.83 | 0.72% | 524 |
| Nov 11, 2025 | 23.44 | 23.66 | 23.33 | 23.66 | 23.66 | 2.01% | 1,231 |
| Nov 10, 2025 | 23.69 | 23.69 | 23.19 | 23.19 | 23.19 | -1.63% | 221 |
| Nov 7, 2025 | 23.81 | 23.81 | 23.58 | 23.58 | 23.58 | -1.44% | 320 |
| Nov 6, 2025 | 24.11 | 24.11 | 23.87 | 23.92 | 23.92 | -0.21% | 636 |
| Nov 5, 2025 | 23.77 | 24.13 | 23.77 | 23.97 | 23.97 | 1.33% | 1,233 |
| Nov 4, 2025 | 23.43 | 23.67 | 23.27 | 23.66 | 23.66 | 1.09% | 1,898 |
| Nov 3, 2025 | 24.15 | 24.19 | 23.24 | 23.40 | 23.40 | -1.56% | 1,796 |
| Oct 31, 2025 | 23.68 | 23.77 | 22.90 | 23.77 | 23.77 | -2.14% | 2,190 |
| Oct 30, 2025 | 24.77 | 25.08 | 22.43 | 24.29 | 24.29 | -2.10% | 5,982 |
| Oct 29, 2025 | 25.26 | 25.26 | 24.81 | 24.81 | 24.81 | -1.21% | 1,852 |
| Oct 28, 2025 | 25.37 | 25.37 | 25.12 | 25.12 | 25.12 | -0.67% | 334 |
| Oct 27, 2025 | 25.37 | 25.52 | 25.27 | 25.29 | 25.29 | 0.54% | 1,131 |
| Oct 24, 2025 | 25.36 | 25.47 | 25.15 | 25.15 | 25.15 | -0.57% | 986 |
| Oct 23, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -1.82% | 111 |
| Oct 22, 2025 | 25.81 | 25.89 | 25.77 | 25.77 | 25.77 | 0.33% | 667 |
| Oct 21, 2025 | 25.50 | 25.72 | 25.50 | 25.68 | 25.68 | 1.52% | 1,772 |
| Oct 20, 2025 | 25.42 | 25.48 | 25.30 | 25.30 | 25.30 | 0.36% | 2,383 |
| Oct 17, 2025 | 24.97 | 25.21 | 24.96 | 25.21 | 25.21 | -0.49% | 547 |
| Oct 16, 2025 | 25.63 | 25.63 | 25.33 | 25.33 | 25.33 | -0.86% | 210 |
| Oct 15, 2025 | 26.09 | 26.09 | 25.55 | 25.55 | 25.55 | -0.60% | 1,623 |
| Oct 14, 2025 | 25.40 | 25.80 | 25.40 | 25.71 | 25.71 | -0.02% | 161 |
| Oct 13, 2025 | 25.55 | 25.80 | 25.40 | 25.71 | 25.71 | -0.06% | 618 |
| Oct 10, 2025 | 26.27 | 26.27 | 25.73 | 25.73 | 25.73 | -2.02% | 3,704 |
| Oct 9, 2025 | 26.53 | 26.61 | 26.26 | 26.26 | 26.26 | -0.51% | 32 |
| Oct 8, 2025 | 26.48 | 26.53 | 26.23 | 26.39 | 26.39 | -1.07% | 3,712 |
| Oct 7, 2025 | 26.60 | 26.70 | 26.57 | 26.68 | 26.68 | 2.26% | 329 |
| Oct 6, 2025 | 26.40 | 26.58 | 26.09 | 26.09 | 26.09 | -0.53% | 412 |
| Oct 3, 2025 | 26.03 | 26.42 | 26.00 | 26.23 | 26.23 | 0.85% | 430 |
| Oct 2, 2025 | 26.45 | 26.46 | 26.00 | 26.01 | 26.01 | -2.38% | 1,304 |
| Oct 1, 2025 | 26.44 | 26.66 | 26.31 | 26.64 | 26.64 | -1.00% | 874 |
| Sep 30, 2025 | 26.81 | 26.91 | 26.81 | 26.91 | 26.63 | -0.17% | 871 |
| Sep 29, 2025 | 27.42 | 27.42 | 26.96 | 26.96 | 26.67 | -0.74% | 487 |
| Sep 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.87 | -0.04% | 50 |
| Sep 25, 2025 | 27.25 | 27.27 | 27.17 | 27.17 | 26.88 | 1.12% | 291 |
| Sep 24, 2025 | 27.04 | 27.04 | 26.87 | 26.87 | 26.58 | -1.16% | 120 |
| Sep 23, 2025 | 26.77 | 27.24 | 26.77 | 27.18 | 26.90 | 1.55% | 701 |
| Sep 22, 2025 | 26.92 | 26.92 | 26.69 | 26.77 | 26.49 | -0.24% | 167 |
| Sep 19, 2025 | 26.92 | 26.92 | 26.82 | 26.83 | 26.55 | -0.17% | 102 |