Skip to main content
logo
Comcast Corporation (FRA:CTP2)
Germany flag Germany · Delayed Price · Currency is EUR
22.91
-0.20 (-0.87%)
Last updated: Dec 1, 2025, 9:25 AM CET

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202522.8623.1722.7022.8122.81-0.44%244
Nov 28, 202522.7623.2122.7622.9122.910.13%35
Nov 27, 202522.7522.8822.7522.8822.880.42%-
Nov 26, 202522.9822.9822.7822.7822.78-0.89%380
Nov 25, 202522.7622.9922.7622.9922.990.26%235
Nov 24, 202523.5723.5922.9322.9322.93-3.09%435
Nov 21, 202522.9623.6622.9623.6623.662.78%150
Nov 20, 202523.5623.5623.0223.0223.02-1.46%52
Nov 19, 202523.3223.3623.3223.3623.36-0.87%-
Nov 18, 202523.1223.8123.1223.5623.560.28%400
Nov 17, 202523.3223.5023.3223.5023.50-0.28%-
Nov 14, 202523.8923.8923.5623.5623.56-1.40%-
Nov 13, 202523.8423.9023.8423.9023.900.15%-
Nov 12, 202523.5724.0123.5723.8623.861.34%50
Nov 11, 202523.1823.5523.1823.5523.550.71%36
Nov 10, 202523.4523.6923.3823.3823.38-0.68%100
Nov 7, 202523.5323.7723.3823.5423.54-0.42%860
Nov 6, 202523.8823.9023.6423.6423.640.13%75
Nov 5, 202523.6123.6123.6123.6123.61-0.21%-
Nov 4, 202523.0623.6623.0623.6623.662.05%300
Nov 3, 202523.9024.4323.1923.1923.19-3.54%581
Oct 31, 202523.5024.0423.5024.0424.042.28%81
Oct 30, 202524.4525.0022.7623.5023.50-4.02%758
Oct 29, 202525.0025.1024.4924.4924.49-2.14%1,835
Oct 28, 202525.0125.5225.0125.0225.02-0.52%300
Oct 27, 202525.1525.1525.0225.1525.15-0.02%350
Oct 24, 202525.1025.1625.1025.1625.16-0.22%-
Oct 23, 202525.1625.2125.1625.2125.21-0.20%-
Oct 22, 202526.1326.1325.2625.2625.26-1.67%116
Oct 21, 202525.7325.7325.6925.6925.691.54%20
Oct 20, 202525.7325.7325.2525.3025.300.12%401
Oct 17, 202524.9025.2724.9025.2725.271.26%120
Oct 16, 202525.3825.8024.9624.9624.96-1.73%100
Oct 15, 202525.6525.9525.4025.4025.40-1.34%100
Oct 14, 202525.0225.7425.0225.7425.741.38%-
Oct 13, 202525.0525.7025.0525.3925.390.42%314
Oct 10, 202525.9526.2025.2925.2925.29-2.75%146
Oct 9, 202526.1826.1826.0026.0026.00-1.22%-
Oct 8, 202526.1626.3226.1426.3226.320.25%850
Oct 7, 202526.2126.2626.2126.2626.26-0.25%-
Oct 6, 202526.2526.3226.2526.3226.320.32%-
Oct 3, 202525.7626.4125.7626.2426.241.22%40
Oct 2, 202526.2626.2625.9225.9225.92-1.56%-
Oct 1, 202526.0726.9126.0726.3326.33-1.46%265
Sep 30, 202526.6726.7226.6126.7226.44-0.41%192
Sep 29, 202526.9126.9126.8326.8326.55-0.63%-
Sep 26, 202526.9227.0026.9227.0026.72-0.04%-
Sep 25, 202526.6827.0126.6827.0126.731.52%-
Sep 24, 202526.5826.6126.5826.6126.32-0.30%1
Sep 23, 202526.3626.6926.3626.6926.400.47%-