Comcast Corporation (ETR:CTP2)
Germany · Delayed Price · Currency is EUR 27.15
+2.10 (8.36%)
Apr 23, 2026, 5:35 PM CET
ETR:CTP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.14 | 25.15 | 25.12 | 25.15 | - | 0.38% | 481 |
| Apr 22, 2026 | 24.75 | 25.06 | 24.70 | 25.06 | 25.06 | -0.87% | 315 |
| Apr 21, 2026 | 25.34 | 25.34 | 25.27 | 25.28 | 25.28 | -0.88% | 589 |
| Apr 20, 2026 | 25.13 | 25.50 | 25.13 | 25.50 | 25.50 | 1.27% | 1 |
| Apr 17, 2026 | 25.05 | 25.18 | 24.94 | 25.18 | 25.18 | 2.86% | 268 |
| Apr 16, 2026 | 24.06 | 24.49 | 24.00 | 24.48 | 24.48 | 2.19% | 355 |
| Apr 15, 2026 | 23.96 | 23.96 | 23.89 | 23.96 | 23.96 | 0.13% | 111 |
| Apr 14, 2026 | 23.70 | 23.95 | 23.70 | 23.93 | 23.93 | 1.29% | 27 |
| Apr 13, 2026 | 23.99 | 24.05 | 23.62 | 23.62 | 23.62 | -1.52% | 920 |
| Apr 10, 2026 | 24.15 | 24.27 | 23.99 | 23.99 | 23.99 | 0.71% | 2,081 |
| Apr 9, 2026 | 23.80 | 23.94 | 23.80 | 23.82 | 23.82 | 0.23% | 115 |
| Apr 8, 2026 | 24.09 | 24.09 | 23.70 | 23.76 | 23.76 | -0.75% | 610 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.90 | 23.94 | 23.94 | -1.18% | 1,301 |
| Apr 2, 2026 | 24.19 | 24.24 | 24.17 | 24.23 | 24.23 | 0.62% | 16 |
| Apr 1, 2026 | 24.68 | 24.68 | 23.94 | 24.08 | 24.08 | -2.71% | 558 |
| Mar 31, 2026 | 25.11 | 25.38 | 24.72 | 24.75 | 24.46 | -2.29% | 2,670 |
| Mar 30, 2026 | 24.74 | 25.33 | 24.74 | 25.33 | 25.03 | 2.08% | 250 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.78 | 24.81 | 24.52 | -0.38% | 205 |
| Mar 26, 2026 | 24.78 | 25.18 | 24.78 | 24.91 | 24.62 | -0.08% | 575 |
| Mar 25, 2026 | 25.27 | 25.38 | 24.88 | 24.93 | 24.64 | -2.22% | 372 |
| Mar 24, 2026 | 25.20 | 25.52 | 24.92 | 25.49 | 25.20 | 2.18% | 81 |
| Mar 23, 2026 | 25.33 | 25.70 | 24.95 | 24.95 | 24.66 | -1.77% | 4,253 |
| Mar 20, 2026 | 25.10 | 25.40 | 25.10 | 25.40 | 25.10 | 1.32% | 264 |
| Mar 19, 2026 | 24.88 | 25.48 | 24.75 | 25.07 | 24.78 | -3.89% | 1,420 |
| Mar 18, 2026 | 26.43 | 26.43 | 26.08 | 26.08 | 25.78 | -1.32% | 88 |
| Mar 17, 2026 | 26.65 | 26.65 | 26.43 | 26.43 | 26.12 | 0.48% | 1,768 |
| Mar 16, 2026 | 26.57 | 26.57 | 26.17 | 26.31 | 26.00 | -0.72% | 145 |
| Mar 13, 2026 | 26.27 | 26.50 | 26.27 | 26.50 | 26.19 | 1.59% | 461 |
| Mar 12, 2026 | 26.52 | 26.52 | 26.08 | 26.08 | 25.78 | -1.16% | 310 |
| Mar 11, 2026 | 26.49 | 26.80 | 26.28 | 26.39 | 26.08 | -0.85% | 394 |
| Mar 10, 2026 | 26.69 | 26.69 | 26.45 | 26.61 | 26.30 | -0.52% | 983 |
| Mar 9, 2026 | 27.30 | 27.61 | 26.50 | 26.75 | 26.44 | -1.58% | 1,518 |
| Mar 6, 2026 | 27.24 | 27.24 | 27.11 | 27.18 | 26.87 | -1.09% | 637 |
| Mar 5, 2026 | 27.45 | 27.57 | 27.39 | 27.48 | 27.16 | 1.20% | 719 |
| Mar 4, 2026 | 26.73 | 27.16 | 26.47 | 27.16 | 26.84 | 2.45% | 761 |
| Mar 3, 2026 | 26.27 | 26.51 | 26.24 | 26.51 | 26.20 | 0.68% | 1,438 |
| Mar 2, 2026 | 26.39 | 26.46 | 26.18 | 26.33 | 26.02 | 0.38% | 6,931 |
| Feb 27, 2026 | 26.14 | 26.23 | 25.77 | 26.23 | 25.92 | 0.08% | 153 |
| Feb 26, 2026 | 26.30 | 26.30 | 26.20 | 26.21 | 25.90 | -0.49% | 877 |
| Feb 25, 2026 | 26.60 | 26.90 | 26.32 | 26.34 | 26.03 | -1.29% | 781 |
| Feb 24, 2026 | 26.75 | 27.03 | 26.44 | 26.68 | 26.37 | -0.28% | 2,931 |
| Feb 23, 2026 | 26.36 | 26.81 | 26.36 | 26.76 | 26.45 | 1.25% | 2,117 |
| Feb 20, 2026 | 26.73 | 26.82 | 26.43 | 26.43 | 26.12 | -0.97% | 2,016 |
| Feb 19, 2026 | 26.59 | 27.00 | 26.59 | 26.69 | 26.38 | 0.15% | 697 |
| Feb 18, 2026 | 26.54 | 26.68 | 26.53 | 26.65 | 26.34 | -0.97% | 71 |
| Feb 17, 2026 | 26.50 | 26.91 | 26.50 | 26.91 | 26.59 | 1.53% | 567 |
| Feb 16, 2026 | 26.87 | 26.87 | 26.50 | 26.50 | 26.19 | -0.02% | 1,403 |
| Feb 13, 2026 | 26.70 | 26.74 | 26.48 | 26.51 | 26.20 | -2.52% | 5,904 |
| Feb 12, 2026 | 27.55 | 27.55 | 27.19 | 27.19 | 26.88 | -1.31% | 1,318 |
| Feb 11, 2026 | 27.03 | 27.55 | 27.03 | 27.55 | 27.23 | 2.00% | 78 |