Comcast Corporation (FRA:CTP2)
Germany · Delayed Price · Currency is EUR 27.08
-0.08 (-0.28%)
Last updated: Sep 29, 2025, 3:32 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | -0.63% | - |
| Sep 26, 2025 | 26.92 | 27.00 | 26.92 | 27.00 | 27.00 | -0.04% | - |
| Sep 25, 2025 | 26.68 | 27.01 | 26.68 | 27.01 | 27.01 | 1.52% | - |
| Sep 24, 2025 | 26.58 | 26.61 | 26.58 | 26.61 | 26.61 | -0.30% | 1 |
| Sep 23, 2025 | 26.36 | 26.69 | 26.36 | 26.69 | 26.69 | 0.47% | - |
| Sep 22, 2025 | 27.20 | 27.20 | 26.56 | 26.56 | 26.56 | -0.78% | 71 |
| Sep 19, 2025 | 26.71 | 26.77 | 26.71 | 26.77 | 26.77 | 0.87% | - |
| Sep 18, 2025 | 27.50 | 27.51 | 26.54 | 26.54 | 26.54 | -3.14% | 683 |
| Sep 17, 2025 | 26.97 | 27.40 | 26.97 | 27.40 | 27.40 | 0.96% | 300 |
| Sep 16, 2025 | 27.52 | 28.03 | 27.14 | 27.14 | 27.14 | -1.58% | 144 |
| Sep 15, 2025 | 27.97 | 27.97 | 27.58 | 27.58 | 27.58 | -1.27% | 50 |
| Sep 12, 2025 | 28.28 | 28.28 | 27.93 | 27.93 | 27.93 | -1.31% | - |
| Sep 11, 2025 | 28.32 | 28.54 | 28.30 | 28.30 | 28.30 | -2.30% | 500 |
| Sep 10, 2025 | 28.49 | 28.97 | 28.49 | 28.97 | 28.97 | 0.78% | 15 |
| Sep 9, 2025 | 28.62 | 29.00 | 28.62 | 28.74 | 28.74 | -0.02% | 16 |
| Sep 8, 2025 | 28.72 | 28.88 | 28.72 | 28.75 | 28.75 | -0.69% | 200 |
| Sep 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.33% | - |
| Sep 4, 2025 | 28.90 | 29.04 | 28.90 | 29.04 | 29.04 | 0.48% | - |
| Sep 3, 2025 | 29.09 | 29.09 | 28.90 | 28.90 | 28.90 | -0.98% | - |
| Sep 2, 2025 | 28.63 | 29.19 | 28.63 | 29.19 | 29.19 | 0.97% | 34 |
| Sep 1, 2025 | 28.65 | 29.25 | 28.65 | 28.91 | 28.91 | 0.26% | 34 |
| Aug 29, 2025 | 28.43 | 28.83 | 28.43 | 28.83 | 28.83 | 0.96% | - |
| Aug 28, 2025 | 28.75 | 28.75 | 28.56 | 28.56 | 28.56 | -1.31% | - |
| Aug 27, 2025 | 28.76 | 28.94 | 28.76 | 28.94 | 28.94 | 0.42% | - |
| Aug 26, 2025 | 29.08 | 29.90 | 28.82 | 28.82 | 28.82 | -1.12% | 140 |
| Aug 25, 2025 | 29.01 | 29.14 | 29.01 | 29.14 | 29.14 | 0.60% | - |
| Aug 22, 2025 | 28.75 | 29.35 | 28.72 | 28.97 | 28.97 | 0.82% | 11 |
| Aug 21, 2025 | 28.30 | 28.73 | 28.30 | 28.73 | 28.73 | 0.79% | - |
| Aug 20, 2025 | 29.25 | 29.42 | 28.51 | 28.51 | 28.51 | -1.35% | 351 |
| Aug 19, 2025 | 28.27 | 28.90 | 28.27 | 28.90 | 28.90 | 1.10% | - |
| Aug 18, 2025 | 28.46 | 28.58 | 28.46 | 28.58 | 28.58 | 0.35% | - |
| Aug 15, 2025 | 27.97 | 28.48 | 27.97 | 28.48 | 28.48 | 1.19% | - |
| Aug 14, 2025 | 27.85 | 28.15 | 27.85 | 28.15 | 28.15 | 0.30% | - |
| Aug 13, 2025 | 27.21 | 28.06 | 27.21 | 28.06 | 28.06 | 2.60% | - |
| Aug 12, 2025 | 26.76 | 27.35 | 26.57 | 27.35 | 27.35 | 1.58% | 964 |
| Aug 11, 2025 | 27.01 | 27.43 | 26.93 | 26.93 | 26.93 | -0.65% | 24 |
| Aug 8, 2025 | 27.04 | 27.10 | 27.04 | 27.10 | 27.10 | - | 50 |
| Aug 7, 2025 | 27.60 | 27.60 | 27.10 | 27.10 | 27.10 | -1.81% | 50 |
| Aug 6, 2025 | 27.93 | 27.93 | 27.60 | 27.60 | 27.60 | -1.43% | 85 |
| Aug 5, 2025 | 28.11 | 28.40 | 28.00 | 28.00 | 28.00 | -0.14% | 350 |
| Aug 4, 2025 | 28.06 | 28.06 | 28.04 | 28.04 | 28.04 | -3.33% | 100 |
| Aug 1, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.09% | - |
| Jul 31, 2025 | 28.20 | 29.14 | 28.20 | 28.98 | 28.98 | 2.22% | 78 |
| Jul 30, 2025 | 28.26 | 28.35 | 28.26 | 28.35 | 28.35 | 0.64% | - |
| Jul 29, 2025 | 28.74 | 28.74 | 28.17 | 28.17 | 28.17 | -2.19% | - |
| Jul 28, 2025 | 28.64 | 28.80 | 28.64 | 28.80 | 28.80 | 0.68% | 65 |
| Jul 25, 2025 | 29.86 | 29.86 | 28.61 | 28.61 | 28.61 | -4.73% | - |
| Jul 24, 2025 | 30.13 | 30.57 | 30.03 | 30.03 | 30.03 | -0.73% | 70 |
| Jul 23, 2025 | 29.85 | 30.25 | 29.85 | 30.25 | 30.25 | 1.12% | - |
| Jul 22, 2025 | 29.68 | 29.91 | 29.68 | 29.91 | 29.91 | 0.28% | - |