Comcast Corporation (FRA:CTP2)
Germany · Delayed Price · Currency is EUR 28.33
+0.38 (1.36%)
Last updated: Aug 14, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.59 | 27.95 | 27.59 | 27.95 | - | 1.18% | 92 |
| Aug 12, 2025 | 27.01 | 27.69 | 27.01 | 27.62 | - | 2.39% | 1,010 |
| Aug 11, 2025 | 27.19 | 27.19 | 26.98 | 26.98 | - | -1.34% | 360 |
| Aug 8, 2025 | 27.46 | 27.46 | 27.34 | 27.34 | - | 0.24% | 1,815 |
| Aug 7, 2025 | 27.61 | 27.75 | 27.28 | 27.28 | - | -2.21% | 110 |
| Aug 6, 2025 | 28.09 | 28.32 | 27.89 | 27.89 | - | -0.96% | 32 |
| Aug 5, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | -0.67% | 111 |
| Aug 4, 2025 | 28.09 | 28.35 | 28.09 | 28.35 | - | 0.05% | 256 |
| Aug 1, 2025 | 29.26 | 29.26 | 28.34 | 28.34 | - | -2.96% | 214 |
| Jul 31, 2025 | 28.26 | 30.35 | 28.26 | 29.20 | - | 1.88% | 1,043 |
| Jul 30, 2025 | 28.36 | 28.75 | 28.36 | 28.66 | - | -0.59% | 1,640 |
| Jul 29, 2025 | 29.15 | 29.15 | 28.83 | 28.83 | - | -0.16% | 81 |
| Jul 28, 2025 | 28.83 | 29.09 | 28.83 | 28.88 | - | 0.70% | 467 |
| Jul 25, 2025 | 28.40 | 28.68 | 28.40 | 28.68 | - | -5.41% | 527 |
| Jul 24, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | - | -0.39% | 505 |
| Jul 23, 2025 | 30.21 | 30.44 | 30.21 | 30.44 | - | 0.66% | 505 |
| Jul 22, 2025 | 30.04 | 30.24 | 30.04 | 30.24 | - | 1.51% | 500 |
| Jul 21, 2025 | 29.64 | 29.86 | 29.64 | 29.79 | - | 0.27% | 145 |
| Jul 18, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | - | -0.90% | 1,025 |
| Jul 17, 2025 | 29.78 | 29.98 | 29.78 | 29.98 | - | -0.38% | 1,025 |
| Jul 16, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | - | 2,006 |
| Jul 15, 2025 | 30.70 | 30.70 | 30.09 | 30.09 | - | 0.02% | 102 |
| Jul 14, 2025 | 29.94 | 30.09 | 29.78 | 30.09 | - | 0.48% | 938 |
| Jul 11, 2025 | 30.38 | 30.38 | 29.94 | 29.94 | - | -2.00% | 833 |
| Jul 10, 2025 | 30.68 | 30.70 | 30.32 | 30.55 | - | 0.46% | 1,674 |
| Jul 9, 2025 | 30.63 | 30.63 | 30.41 | 30.41 | - | -0.54% | 294 |
| Jul 8, 2025 | 30.25 | 30.64 | 30.24 | 30.58 | - | 0.72% | 578 |
| Jul 7, 2025 | 30.76 | 30.76 | 30.36 | 30.36 | - | 0.35% | 857 |
| Jul 4, 2025 | 30.18 | 30.25 | 30.18 | 30.25 | - | -1.45% | 29 |
| Jul 3, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | 0.39% | 266 |
| Jul 2, 2025 | 30.80 | 30.80 | 30.49 | 30.58 | - | 1.12% | 299 |
| Jul 1, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | 220 |
| Jun 30, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | - | 19 |
| Jun 27, 2025 | 30.21 | 30.29 | 30.21 | 30.24 | - | 1.27% | 356 |
| Jun 26, 2025 | 29.74 | 29.89 | 29.74 | 29.86 | - | -0.68% | 110 |
| Jun 25, 2025 | 30.42 | 30.64 | 30.06 | 30.06 | - | -0.71% | 9,175 |
| Jun 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | - | 2.14% | 190 |
| Jun 23, 2025 | 29.89 | 30.01 | 29.64 | 29.64 | - | -1.35% | 50 |
| Jun 20, 2025 | 29.96 | 30.13 | 29.96 | 30.05 | - | 0.89% | 37 |
| Jun 19, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | - | -0.55% | 25 |
| Jun 18, 2025 | 29.93 | 30.12 | 29.93 | 29.95 | - | -1.01% | 28 |
| Jun 17, 2025 | 30.24 | 30.33 | 30.21 | 30.25 | - | 0.10% | 358 |
| Jun 16, 2025 | 30.49 | 30.86 | 30.13 | 30.22 | - | -1.31% | 2,423 |
| Jun 13, 2025 | 30.46 | 30.74 | 30.44 | 30.62 | - | 0.39% | 242 |
| Jun 12, 2025 | 30.34 | 30.54 | 30.31 | 30.50 | - | -1.45% | 11,006 |
| Jun 11, 2025 | 31.03 | 31.14 | 30.91 | 30.95 | - | 0.23% | 3,230 |
| Jun 10, 2025 | 30.26 | 30.88 | 30.21 | 30.88 | - | 1.45% | 299 |
| Jun 9, 2025 | 30.32 | 30.53 | 30.32 | 30.44 | - | 0.28% | 41 |
| Jun 6, 2025 | 30.24 | 30.53 | 30.16 | 30.36 | - | 0.58% | 4,165 |
| Jun 5, 2025 | 30.15 | 30.48 | 30.00 | 30.18 | - | -0.38% | 210 |