Charter Communications, Inc. (FRA:CQD)
Germany · Delayed Price · Currency is EUR 132.08
+7.18 (5.75%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | - | 5.75% | - |
| Aug 25, 2026 | 128.74 | 128.74 | 124.90 | 124.90 | 124.90 | -1.90% | 3 |
| Aug 24, 2026 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | -0.73% | - |
| Aug 21, 2026 | 125.82 | 128.26 | 125.00 | 128.26 | 128.26 | -1.72% | 3 |
| Aug 20, 2026 | 130.16 | 130.50 | 130.16 | 130.50 | 130.50 | 3.00% | 1 |
| Aug 19, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 2.64% | - |
| Aug 18, 2026 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | -1.09% | - |
| Aug 17, 2026 | 131.70 | 131.70 | 124.80 | 124.80 | 124.80 | -6.07% | 2 |
| Aug 14, 2026 | 134.74 | 134.74 | 132.86 | 132.86 | 132.86 | 2.44% | - |
| Aug 13, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -4.77% | - |
| Aug 12, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 3.01% | - |
| Aug 11, 2026 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | -0.20% | 3 |
| Aug 10, 2026 | 131.50 | 132.48 | 129.08 | 132.48 | 132.48 | -1.24% | 3 |
| Aug 7, 2026 | 136.04 | 136.04 | 134.14 | 134.14 | 134.14 | 1.71% | 75 |
| Aug 6, 2026 | 131.46 | 131.88 | 131.46 | 131.88 | 131.88 | -0.14% | 50 |
| Aug 5, 2026 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | 0.06% | - |
| Aug 4, 2026 | 124.50 | 131.98 | 124.50 | 131.98 | 131.98 | 6.01% | 9 |
| Aug 3, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.36% | - |
| Jul 31, 2026 | 122.32 | 126.22 | 122.32 | 126.22 | 126.22 | 0.75% | - |
| Jul 30, 2026 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | 0.30% | - |
| Jul 29, 2026 | 122.20 | 124.90 | 122.20 | 124.90 | 124.90 | 3.22% | 70 |
| Jul 28, 2026 | 113.50 | 121.00 | 113.50 | 121.00 | 121.00 | 12.00% | 207 |
| Jul 27, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 2.27% | - |
| Jul 24, 2026 | 111.30 | 111.30 | 105.64 | 105.64 | 105.64 | -4.36% | - |
| Jul 23, 2026 | 112.02 | 112.02 | 110.46 | 110.46 | 110.46 | -0.99% | 50 |
| Jul 22, 2026 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | -0.84% | - |
| Jul 21, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.42% | - |
| Jul 20, 2026 | 114.22 | 114.22 | 112.98 | 112.98 | 112.98 | -1.76% | 1 |
| Jul 17, 2026 | 115.10 | 115.10 | 115.00 | 115.00 | 115.00 | 1.13% | - |
| Jul 16, 2026 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 1.90% | - |
| Jul 15, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -2.97% | - |
| Jul 14, 2026 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | 1.23% | - |
| Jul 13, 2026 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | -0.44% | 2 |
| Jul 10, 2026 | 116.32 | 116.32 | 114.12 | 114.12 | 114.12 | -2.21% | - |
| Jul 9, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 0.12% | - |
| Jul 8, 2026 | 119.80 | 122.30 | 116.56 | 116.56 | 116.56 | -4.07% | 60 |
| Jul 7, 2026 | 117.48 | 121.50 | 117.48 | 121.50 | 121.50 | 1.69% | 200 |
| Jul 6, 2026 | 119.16 | 119.48 | 119.00 | 119.48 | 119.48 | -0.67% | 2 |
| Jul 3, 2026 | 120.70 | 120.70 | 120.28 | 120.28 | 120.28 | -1.36% | - |
| Jul 2, 2026 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | -1.33% | - |
| Jul 1, 2026 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | 1.98% | - |
| Jun 30, 2026 | 127.50 | 130.82 | 121.18 | 121.18 | 121.18 | -3.73% | 23 |
| Jun 29, 2026 | 119.30 | 139.50 | 119.00 | 125.88 | 125.88 | 7.28% | 132 |
| Jun 26, 2026 | 112.60 | 117.34 | 112.60 | 117.34 | 117.34 | 2.48% | - |
| Jun 25, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.78% | 12 |
| Jun 24, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 5.54% | - |
| Jun 23, 2026 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | -1.85% | - |
| Jun 22, 2026 | 109.42 | 111.40 | 109.42 | 111.40 | 111.40 | 1.72% | 61 |
| Jun 19, 2026 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | -0.67% | - |
| Jun 18, 2026 | 114.38 | 115.50 | 110.26 | 110.26 | 110.26 | -9.04% | 3 |