Comcast Corporation (FRA:CTP2)
Germany · Delayed Price · Currency is EUR 25.19
-0.52 (-2.04%)
At close: Dec 19, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.47 | 25.47 | 25.19 | 25.19 | 25.19 | -2.04% | - |
| Dec 18, 2025 | 25.66 | 25.72 | 25.66 | 25.72 | 25.72 | -0.19% | - |
| Dec 17, 2025 | 25.20 | 25.77 | 25.20 | 25.77 | 25.77 | 2.06% | 270 |
| Dec 16, 2025 | 23.72 | 25.25 | 23.72 | 25.25 | 25.25 | 5.52% | 100 |
| Dec 15, 2025 | 23.06 | 24.14 | 23.06 | 23.93 | 23.93 | 3.21% | 30 |
| Dec 12, 2025 | 23.35 | 23.35 | 23.18 | 23.18 | 23.18 | -0.60% | 250 |
| Dec 11, 2025 | 23.36 | 23.36 | 23.20 | 23.32 | 23.32 | -0.93% | 120 |
| Dec 10, 2025 | 22.86 | 23.54 | 22.86 | 23.54 | 23.54 | 2.62% | 400 |
| Dec 9, 2025 | 22.76 | 23.15 | 22.75 | 22.94 | 22.94 | 0.75% | 2,020 |
| Dec 8, 2025 | 23.94 | 23.94 | 22.77 | 22.77 | 22.77 | -2.88% | 350 |
| Dec 5, 2025 | 23.16 | 23.93 | 23.13 | 23.45 | 23.45 | -0.06% | 650 |
| Dec 4, 2025 | 23.27 | 23.46 | 23.27 | 23.46 | 23.46 | 0.43% | 870 |
| Dec 3, 2025 | 22.92 | 23.51 | 22.92 | 23.36 | 23.36 | 0.91% | 300 |
| Dec 2, 2025 | 22.57 | 23.37 | 22.57 | 23.15 | 23.15 | 1.51% | 778 |
| Dec 1, 2025 | 22.86 | 23.17 | 22.70 | 22.81 | 22.81 | -0.44% | 244 |
| Nov 28, 2025 | 22.76 | 23.21 | 22.76 | 22.91 | 22.91 | 0.13% | 35 |
| Nov 27, 2025 | 22.75 | 22.88 | 22.75 | 22.88 | 22.88 | 0.42% | - |
| Nov 26, 2025 | 22.98 | 22.98 | 22.78 | 22.78 | 22.78 | -0.89% | 380 |
| Nov 25, 2025 | 22.76 | 22.99 | 22.76 | 22.99 | 22.99 | 0.26% | 235 |
| Nov 24, 2025 | 23.57 | 23.59 | 22.93 | 22.93 | 22.93 | -3.09% | 435 |
| Nov 21, 2025 | 22.96 | 23.66 | 22.96 | 23.66 | 23.66 | 2.78% | 150 |
| Nov 20, 2025 | 23.56 | 23.56 | 23.02 | 23.02 | 23.02 | -1.46% | 52 |
| Nov 19, 2025 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | -0.87% | - |
| Nov 18, 2025 | 23.12 | 23.81 | 23.12 | 23.56 | 23.56 | 0.28% | 400 |
| Nov 17, 2025 | 23.32 | 23.50 | 23.32 | 23.50 | 23.50 | -0.28% | - |
| Nov 14, 2025 | 23.89 | 23.89 | 23.56 | 23.56 | 23.56 | -1.40% | - |
| Nov 13, 2025 | 23.84 | 23.90 | 23.84 | 23.90 | 23.90 | 0.15% | - |
| Nov 12, 2025 | 23.57 | 24.01 | 23.57 | 23.86 | 23.86 | 1.34% | 50 |
| Nov 11, 2025 | 23.18 | 23.55 | 23.18 | 23.55 | 23.55 | 0.71% | 36 |
| Nov 10, 2025 | 23.45 | 23.69 | 23.38 | 23.38 | 23.38 | -0.68% | 100 |
| Nov 7, 2025 | 23.53 | 23.77 | 23.38 | 23.54 | 23.54 | -0.42% | 860 |
| Nov 6, 2025 | 23.88 | 23.90 | 23.64 | 23.64 | 23.64 | 0.13% | 75 |
| Nov 5, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.21% | - |
| Nov 4, 2025 | 23.06 | 23.66 | 23.06 | 23.66 | 23.66 | 2.05% | 300 |
| Nov 3, 2025 | 23.90 | 24.43 | 23.19 | 23.19 | 23.19 | -3.54% | 581 |
| Oct 31, 2025 | 23.50 | 24.04 | 23.50 | 24.04 | 24.04 | 2.28% | 81 |
| Oct 30, 2025 | 24.45 | 25.00 | 22.76 | 23.50 | 23.50 | -4.02% | 758 |
| Oct 29, 2025 | 25.00 | 25.10 | 24.49 | 24.49 | 24.49 | -2.14% | 1,835 |
| Oct 28, 2025 | 25.01 | 25.52 | 25.01 | 25.02 | 25.02 | -0.52% | 300 |
| Oct 27, 2025 | 25.15 | 25.15 | 25.02 | 25.15 | 25.15 | -0.02% | 350 |
| Oct 24, 2025 | 25.10 | 25.16 | 25.10 | 25.16 | 25.16 | -0.22% | - |
| Oct 23, 2025 | 25.16 | 25.21 | 25.16 | 25.21 | 25.21 | -0.20% | - |
| Oct 22, 2025 | 26.13 | 26.13 | 25.26 | 25.26 | 25.26 | -1.67% | 116 |
| Oct 21, 2025 | 25.73 | 25.73 | 25.69 | 25.69 | 25.69 | 1.54% | 20 |
| Oct 20, 2025 | 25.73 | 25.73 | 25.25 | 25.30 | 25.30 | 0.12% | 401 |
| Oct 17, 2025 | 24.90 | 25.27 | 24.90 | 25.27 | 25.27 | 1.26% | 120 |
| Oct 16, 2025 | 25.38 | 25.80 | 24.96 | 24.96 | 24.96 | -1.73% | 100 |
| Oct 15, 2025 | 25.65 | 25.95 | 25.40 | 25.40 | 25.40 | -1.34% | 100 |
| Oct 14, 2025 | 25.02 | 25.74 | 25.02 | 25.74 | 25.74 | 1.38% | - |
| Oct 13, 2025 | 25.05 | 25.70 | 25.05 | 25.39 | 25.39 | 0.42% | 314 |