Comcast Corporation (FRA:CTP2)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202526.5826.6126.5826.6126.33-0.30%1
Sep 23, 202526.3626.6926.3626.6926.400.47%-
Sep 22, 202527.2027.2026.5626.5626.28-0.78%71
Sep 19, 202526.7126.7726.7126.7726.490.87%-
Sep 18, 202527.5027.5126.5426.5426.26-3.14%683
Sep 17, 202526.9727.4026.9727.4027.110.96%300
Sep 16, 202527.5228.0327.1427.1426.85-1.58%144
Sep 15, 202527.9727.9727.5827.5827.29-1.27%50
Sep 12, 202528.2828.2827.9327.9327.64-1.31%-
Sep 11, 202528.3228.5428.3028.3028.00-2.30%500
Sep 10, 202528.4928.9728.4928.9728.660.78%15
Sep 9, 202528.6229.0028.6228.7428.44-0.02%16
Sep 8, 202528.7228.8828.7228.7528.44-0.69%200
Sep 5, 202528.9528.9528.9528.9528.64-0.33%-
Sep 4, 202528.9029.0428.9029.0428.730.48%-
Sep 3, 202529.0929.0928.9028.9028.60-0.98%-
Sep 2, 202528.6329.1928.6329.1928.880.97%34
Sep 1, 202528.6529.2528.6528.9128.600.26%34
Aug 29, 202528.4328.8328.4328.8328.530.96%-
Aug 28, 202528.7528.7528.5628.5628.25-1.31%-
Aug 27, 202528.7628.9428.7628.9428.630.42%-
Aug 26, 202529.0829.9028.8228.8228.51-1.12%140
Aug 25, 202529.0129.1429.0129.1428.830.60%-
Aug 22, 202528.7529.3528.7228.9728.660.82%11
Aug 21, 202528.3028.7328.3028.7328.430.79%-
Aug 20, 202529.2529.4228.5128.5128.21-1.35%351
Aug 19, 202528.2728.9028.2728.9028.591.10%-
Aug 18, 202528.4628.5828.4628.5828.280.35%-
Aug 15, 202527.9728.4827.9728.4828.181.19%-