Comcast Corporation (FRA:CTP2)
Germany · Delayed Price · Currency is EUR 25.30
-0.47 (-1.82%)
Last updated: Oct 23, 2025, 5:35 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 25.95 | 26.20 | 25.29 | 25.29 | 25.29 | -2.75% | 146 |
| Oct 9, 2025 | 26.18 | 26.18 | 26.00 | 26.00 | 26.00 | -1.22% | - |
| Oct 8, 2025 | 26.16 | 26.32 | 26.14 | 26.32 | 26.32 | 0.25% | 850 |
| Oct 7, 2025 | 26.21 | 26.26 | 26.21 | 26.26 | 26.26 | -0.25% | - |
| Oct 6, 2025 | 26.25 | 26.32 | 26.25 | 26.32 | 26.32 | 0.32% | - |
| Oct 3, 2025 | 25.76 | 26.41 | 25.76 | 26.24 | 26.24 | 1.22% | 40 |
| Oct 2, 2025 | 26.26 | 26.26 | 25.92 | 25.92 | 25.92 | -1.56% | - |
| Oct 1, 2025 | 26.07 | 26.91 | 26.07 | 26.33 | 26.33 | -1.46% | 265 |
| Sep 30, 2025 | 26.67 | 26.72 | 26.61 | 26.72 | 26.44 | -0.41% | 192 |
| Sep 29, 2025 | 26.91 | 26.91 | 26.83 | 26.83 | 26.55 | -0.63% | - |
| Sep 26, 2025 | 26.92 | 27.00 | 26.92 | 27.00 | 26.72 | -0.04% | - |
| Sep 25, 2025 | 26.68 | 27.01 | 26.68 | 27.01 | 26.73 | 1.52% | - |
| Sep 24, 2025 | 26.58 | 26.61 | 26.58 | 26.61 | 26.33 | -0.30% | 1 |
| Sep 23, 2025 | 26.36 | 26.69 | 26.36 | 26.69 | 26.40 | 0.47% | - |
| Sep 22, 2025 | 27.20 | 27.20 | 26.56 | 26.56 | 26.28 | -0.78% | 71 |
| Sep 19, 2025 | 26.71 | 26.77 | 26.71 | 26.77 | 26.49 | 0.87% | - |
| Sep 18, 2025 | 27.50 | 27.51 | 26.54 | 26.54 | 26.26 | -3.14% | 683 |
| Sep 17, 2025 | 26.97 | 27.40 | 26.97 | 27.40 | 27.11 | 0.96% | 300 |
| Sep 16, 2025 | 27.52 | 28.03 | 27.14 | 27.14 | 26.85 | -1.58% | 144 |
| Sep 15, 2025 | 27.97 | 27.97 | 27.58 | 27.58 | 27.29 | -1.27% | 50 |
| Sep 12, 2025 | 28.28 | 28.28 | 27.93 | 27.93 | 27.64 | -1.31% | - |
| Sep 11, 2025 | 28.32 | 28.54 | 28.30 | 28.30 | 28.00 | -2.30% | 500 |
| Sep 10, 2025 | 28.49 | 28.97 | 28.49 | 28.97 | 28.66 | 0.78% | 15 |
| Sep 9, 2025 | 28.62 | 29.00 | 28.62 | 28.74 | 28.44 | -0.02% | 16 |
| Sep 8, 2025 | 28.72 | 28.88 | 28.72 | 28.75 | 28.44 | -0.69% | 200 |
| Sep 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.64 | -0.33% | - |
| Sep 4, 2025 | 28.90 | 29.04 | 28.90 | 29.04 | 28.73 | 0.48% | - |
| Sep 3, 2025 | 29.09 | 29.09 | 28.90 | 28.90 | 28.60 | -0.98% | - |
| Sep 2, 2025 | 28.63 | 29.19 | 28.63 | 29.19 | 28.88 | 0.97% | 34 |
| Sep 1, 2025 | 28.65 | 29.25 | 28.65 | 28.91 | 28.60 | 0.26% | 34 |
| Aug 29, 2025 | 28.43 | 28.83 | 28.43 | 28.83 | 28.53 | 0.96% | - |
| Aug 28, 2025 | 28.75 | 28.75 | 28.56 | 28.56 | 28.25 | -1.31% | - |
| Aug 27, 2025 | 28.76 | 28.94 | 28.76 | 28.94 | 28.63 | 0.42% | - |
| Aug 26, 2025 | 29.08 | 29.90 | 28.82 | 28.82 | 28.51 | -1.12% | 140 |
| Aug 25, 2025 | 29.01 | 29.14 | 29.01 | 29.14 | 28.83 | 0.60% | - |
| Aug 22, 2025 | 28.75 | 29.35 | 28.72 | 28.97 | 28.66 | 0.82% | 11 |
| Aug 21, 2025 | 28.30 | 28.73 | 28.30 | 28.73 | 28.43 | 0.79% | - |
| Aug 20, 2025 | 29.25 | 29.42 | 28.51 | 28.51 | 28.21 | -1.35% | 351 |
| Aug 19, 2025 | 28.27 | 28.90 | 28.27 | 28.90 | 28.59 | 1.10% | - |
| Aug 18, 2025 | 28.46 | 28.58 | 28.46 | 28.58 | 28.28 | 0.35% | - |
| Aug 15, 2025 | 27.97 | 28.48 | 27.97 | 28.48 | 28.18 | 1.19% | - |