Skip to main content
logo
Comcast Corporation (FRA:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
26.47
-0.07 (-0.26%)
At close: Feb 20, 2026

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202627.0427.0426.4726.4726.47-0.26%1,038
Feb 19, 202626.5027.1126.5026.5426.54-0.99%89
Feb 18, 202626.5027.0626.5026.8126.810.60%835
Feb 17, 202626.5026.6526.5026.6526.650.55%-
Feb 16, 202626.4626.5026.4626.5026.50-0.34%-
Feb 13, 202626.3726.8526.3726.5926.59-0.89%100
Feb 12, 202627.1527.4026.8326.8326.83-1.90%692
Feb 11, 202626.8827.5526.8827.3527.350.90%3,185
Feb 10, 202626.1027.2026.1027.1127.112.53%1,650
Feb 9, 202627.0027.0026.2126.4426.440.13%2,723
Feb 6, 202626.4326.5325.9226.4026.401.15%390
Feb 5, 202625.5226.1025.5226.1026.100.83%2,159
Feb 4, 202625.0625.8925.0625.8925.894.00%-
Feb 3, 202624.8924.8924.8924.8924.89-1.09%-
Feb 2, 202625.3525.3524.8525.1725.171.13%1,804
Jan 30, 202624.2724.9924.2724.8924.892.75%20
Jan 29, 202623.7424.6523.7424.2224.222.80%140
Jan 28, 202623.7623.7623.5623.5623.56-0.70%660
Jan 27, 202624.5825.0523.7323.7323.73-4.01%100
Jan 26, 202624.5824.7224.5824.7224.720.55%-
Jan 23, 202624.7825.0724.5824.5824.58-0.53%280
Jan 22, 202624.6825.0824.6824.7124.710.35%980
Jan 21, 202624.3924.6324.3924.6324.632.86%1,500
Jan 20, 202623.9924.1023.9123.9423.942.18%293
Jan 19, 202624.0824.0823.4323.4323.43-2.17%142
Jan 16, 202624.2924.8323.9523.9523.95-1.48%1,310
Jan 15, 202624.2724.6824.2624.3124.310.50%1,003
Jan 14, 202624.5924.5924.1924.1924.19-0.64%513
Jan 13, 202624.8724.8724.3524.3524.07-1.72%-
Jan 12, 202623.9224.7723.9224.7724.491.91%646
Jan 9, 202623.9824.6123.9824.3124.030.60%201
Jan 8, 202623.4824.3023.4824.1623.882.01%96
Jan 7, 202623.2623.8323.2623.6923.411.63%1,269
Jan 6, 202623.8624.0423.3123.3123.04-2.45%2,135
Jan 5, 202624.0024.2023.8923.8923.62-5.61%300
Jan 2, 202625.2925.4825.2925.3125.020.60%160
Dec 30, 202525.0625.1625.0625.1624.87-0.44%-
Dec 29, 202525.5725.5725.1125.2724.982.02%394
Dec 23, 202524.6625.0924.6624.7724.49-0.14%564
Dec 22, 202525.1325.1324.8124.8124.52-1.53%140
Dec 19, 202525.4725.4725.1925.1924.90-2.04%-
Dec 18, 202525.6625.7225.6625.7225.42-0.19%-
Dec 17, 202525.2025.7725.2025.7725.472.06%270
Dec 16, 202523.7225.2523.7225.2524.965.52%100
Dec 15, 202523.0624.1423.0623.9323.653.21%30
Dec 12, 202523.3523.3523.1823.1822.92-0.60%250
Dec 11, 202523.3623.3623.2023.3223.05-0.93%120
Dec 10, 202522.8623.5422.8623.5423.272.62%400
Dec 9, 202522.7623.1522.7522.9422.680.75%2,020
Dec 8, 202523.9423.9422.7722.7722.51-2.88%350