Charter Communications, Inc. (FRA:CQD)
Germany · Delayed Price · Currency is EUR 215.35
+9.30 (4.51%)
Last updated: Apr 23, 2026, 2:38 PM CET
FRA:CQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 204.75 | 220.00 | 204.75 | 220.00 | - | 6.74% | - |
| Apr 22, 2026 | 205.75 | 206.10 | 205.75 | 206.10 | 206.10 | 0.34% | 3 |
| Apr 21, 2026 | 206.80 | 206.80 | 205.40 | 205.40 | 205.40 | -1.63% | - |
| Apr 20, 2026 | 198.58 | 208.80 | 198.58 | 208.80 | 208.80 | 3.70% | - |
| Apr 17, 2026 | 198.68 | 201.35 | 198.68 | 201.35 | 201.35 | 1.46% | - |
| Apr 16, 2026 | 185.84 | 198.46 | 185.84 | 198.46 | 198.46 | 6.05% | 2 |
| Apr 15, 2026 | 181.28 | 187.50 | 181.28 | 187.14 | 187.14 | 2.36% | 77 |
| Apr 14, 2026 | 191.14 | 191.14 | 182.82 | 182.82 | 182.82 | -0.65% | 78 |
| Apr 13, 2026 | 184.86 | 184.86 | 184.02 | 184.02 | 184.02 | -1.05% | 4 |
| Apr 10, 2026 | 189.60 | 189.60 | 185.98 | 185.98 | 185.98 | -2.35% | - |
| Apr 9, 2026 | 187.98 | 190.46 | 187.86 | 190.46 | 190.46 | 0.75% | 3 |
| Apr 8, 2026 | 193.00 | 193.00 | 189.04 | 189.04 | 189.04 | -1.82% | - |
| Apr 7, 2026 | 189.40 | 192.54 | 189.40 | 192.54 | 192.54 | 1.73% | 1 |
| Apr 2, 2026 | 182.52 | 189.26 | 182.52 | 189.26 | 189.26 | 1.58% | - |
| Apr 1, 2026 | 186.06 | 186.32 | 186.06 | 186.32 | 186.32 | -1.69% | - |
| Mar 31, 2026 | 192.52 | 192.52 | 189.52 | 189.52 | 189.52 | -1.31% | - |
| Mar 30, 2026 | 189.76 | 192.04 | 189.76 | 192.04 | 192.04 | 1.63% | - |
| Mar 27, 2026 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | -0.03% | - |
| Mar 26, 2026 | 186.34 | 189.02 | 185.80 | 189.02 | 189.02 | 0.08% | 2 |
| Mar 25, 2026 | 187.70 | 188.86 | 187.70 | 188.86 | 188.86 | 0.59% | - |
| Mar 24, 2026 | 185.66 | 187.76 | 185.66 | 187.76 | 187.76 | 1.35% | - |
| Mar 23, 2026 | 180.94 | 185.26 | 180.94 | 185.26 | 185.26 | 1.35% | - |
| Mar 20, 2026 | 180.94 | 182.80 | 180.52 | 182.80 | 182.80 | 0.36% | 1 |
| Mar 19, 2026 | 180.20 | 182.14 | 179.88 | 182.14 | 182.14 | 0.08% | 20 |
| Mar 18, 2026 | 192.44 | 192.44 | 182.00 | 182.00 | 182.00 | -5.41% | 50 |
| Mar 17, 2026 | 187.56 | 192.40 | 187.06 | 192.40 | 192.40 | 2.08% | 27 |
| Mar 16, 2026 | 189.86 | 189.86 | 188.48 | 188.48 | 188.48 | -0.94% | - |
| Mar 13, 2026 | 185.38 | 190.26 | 185.38 | 190.26 | 190.26 | 2.10% | - |
| Mar 12, 2026 | 191.84 | 191.84 | 186.34 | 186.34 | 186.34 | -3.65% | - |
| Mar 11, 2026 | 187.32 | 193.40 | 187.32 | 193.40 | 193.40 | 2.71% | - |
| Mar 10, 2026 | 190.42 | 191.06 | 188.30 | 188.30 | 188.30 | -1.25% | 7 |
| Mar 9, 2026 | 195.70 | 195.70 | 190.68 | 190.68 | 190.68 | -5.04% | - |
| Mar 6, 2026 | 197.12 | 200.80 | 197.12 | 200.80 | 200.80 | 1.95% | - |
| Mar 5, 2026 | 198.04 | 198.04 | 196.96 | 196.96 | 196.96 | -0.88% | - |
| Mar 4, 2026 | 194.62 | 198.70 | 194.62 | 198.70 | 198.70 | 1.04% | - |
| Mar 3, 2026 | 195.82 | 196.66 | 195.82 | 196.66 | 196.66 | -1.55% | - |
| Mar 2, 2026 | 195.30 | 199.76 | 195.30 | 199.76 | 199.76 | 0.60% | - |
| Feb 27, 2026 | 191.66 | 198.56 | 191.66 | 198.56 | 198.56 | 2.67% | 45 |
| Feb 26, 2026 | 189.08 | 193.40 | 189.08 | 193.40 | 193.40 | 1.59% | - |
| Feb 25, 2026 | 194.42 | 194.42 | 190.38 | 190.38 | 190.38 | -3.18% | - |
| Feb 24, 2026 | 192.40 | 196.64 | 192.40 | 196.64 | 196.64 | 2.19% | 25 |
| Feb 23, 2026 | 191.18 | 192.42 | 191.18 | 192.42 | 192.42 | -0.99% | - |
| Feb 20, 2026 | 196.10 | 196.10 | 191.56 | 194.34 | 194.34 | -0.67% | 2 |
| Feb 19, 2026 | 201.40 | 201.95 | 195.66 | 195.66 | 195.66 | -3.26% | 2 |
| Feb 18, 2026 | 199.02 | 202.25 | 193.86 | 202.25 | 202.25 | 1.07% | 85 |
| Feb 17, 2026 | 198.46 | 200.10 | 198.46 | 200.10 | 200.10 | 0.12% | - |
| Feb 16, 2026 | 200.30 | 200.30 | 199.86 | 199.86 | 199.86 | -0.89% | - |
| Feb 13, 2026 | 200.10 | 201.65 | 200.10 | 201.65 | 201.65 | 0.65% | - |
| Feb 12, 2026 | 202.35 | 202.35 | 200.35 | 200.35 | 200.35 | -0.42% | - |
| Feb 11, 2026 | 206.60 | 206.60 | 201.20 | 201.20 | 201.20 | -3.06% | - |