Charter Communications, Inc. (FRA:CQD)
Germany · Delayed Price · Currency is EUR 96.41
+2.16 (2.29%)
At close: Oct 23, 2026
FRA:CQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.52 | 98.52 | 96.41 | 96.41 | 96.41 | 2.29% | 27 |
| Oct 22, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -2.27% | - |
| Oct 21, 2026 | 96.99 | 96.99 | 96.44 | 96.44 | 96.44 | 1.84% | 4 |
| Oct 20, 2026 | 95.50 | 95.50 | 94.70 | 94.70 | 94.70 | -1.45% | 2 |
| Oct 19, 2026 | 97.50 | 97.50 | 96.09 | 96.09 | 96.09 | -1.41% | 1 |
| Oct 16, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 4.80% | - |
| Oct 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.18% | - |
| Oct 14, 2026 | 94.79 | 94.79 | 92.83 | 92.83 | 92.83 | 1.54% | 6 |
| Oct 13, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.22% | - |
| Oct 12, 2026 | 91.52 | 91.52 | 91.22 | 91.22 | 91.22 | -6.35% | 2 |
| Oct 9, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 2.95% | - |
| Oct 8, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -1.45% | - |
| Oct 7, 2026 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | 0.54% | - |
| Oct 6, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | 0.40% | 1 |
| Oct 5, 2026 | 96.81 | 96.81 | 95.11 | 95.11 | 95.11 | -0.74% | - |
| Oct 2, 2026 | 98.30 | 98.30 | 95.82 | 95.82 | 95.82 | -1.72% | - |
| Oct 1, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.31% | - |
| Sep 30, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.82% | - |
| Sep 29, 2026 | 97.30 | 98.00 | 97.30 | 98.00 | 98.00 | -0.07% | 5 |
| Sep 28, 2026 | 98.51 | 98.51 | 98.07 | 98.07 | 98.07 | -0.40% | - |
| Sep 25, 2026 | 103.00 | 103.00 | 98.46 | 98.46 | 98.46 | -4.13% | 16 |
| Sep 24, 2026 | 101.70 | 102.70 | 101.70 | 102.70 | 102.70 | -0.08% | - |
| Sep 23, 2026 | 101.90 | 102.78 | 101.90 | 102.78 | 102.78 | -0.08% | - |
| Sep 22, 2026 | 106.50 | 107.92 | 102.86 | 102.86 | 102.86 | -6.27% | 49 |
| Sep 21, 2026 | 111.22 | 111.22 | 109.74 | 109.74 | 109.74 | -1.75% | - |
| Sep 18, 2026 | 115.82 | 115.82 | 111.70 | 111.70 | 111.70 | -3.26% | - |
| Sep 17, 2026 | 117.00 | 117.00 | 115.46 | 115.46 | 115.46 | -1.50% | - |
| Sep 16, 2026 | 121.64 | 121.64 | 117.22 | 117.22 | 117.22 | -4.15% | - |
| Sep 15, 2026 | 123.68 | 123.68 | 122.30 | 122.30 | 122.30 | -2.21% | 1 |
| Sep 14, 2026 | 125.32 | 125.32 | 124.72 | 125.06 | 125.06 | 0.45% | - |
| Sep 11, 2026 | 119.26 | 124.50 | 119.26 | 124.50 | 124.50 | 3.44% | - |
| Sep 10, 2026 | 114.86 | 120.36 | 114.86 | 120.36 | 120.36 | 5.10% | - |
| Sep 9, 2026 | 124.96 | 124.96 | 114.52 | 114.52 | 114.52 | -8.10% | - |
| Sep 8, 2026 | 129.80 | 129.80 | 124.62 | 124.62 | 124.62 | -4.02% | 6 |
| Sep 7, 2026 | 129.70 | 129.84 | 129.70 | 129.84 | 129.84 | -0.28% | - |
| Sep 4, 2026 | 129.76 | 130.20 | 129.76 | 130.20 | 130.20 | -4.43% | - |
| Sep 3, 2026 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 8.94% | - |
| Sep 2, 2026 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | -2.80% | - |
| Sep 1, 2026 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | -1.15% | - |
| Aug 31, 2026 | 131.56 | 131.56 | 130.16 | 130.16 | 130.16 | -1.62% | - |
| Aug 28, 2026 | 125.90 | 132.30 | 125.90 | 132.30 | 132.30 | 3.04% | 7 |
| Aug 27, 2026 | 131.22 | 131.22 | 128.40 | 128.40 | 128.40 | -2.79% | - |
| Aug 26, 2026 | 132.08 | 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 |