Charter Communications, Inc. (VIE:CHTR)
Austria · Delayed Price · Currency is EUR 171.38
+0.54 (0.32%)
At close: Dec 4, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 171.26 | 171.38 | 170.54 | 171.38 | 171.38 | 0.32% | - |
| Dec 3, 2025 | 169.36 | 170.84 | 168.46 | 170.84 | 170.84 | 1.86% | - |
| Dec 2, 2025 | 170.34 | 170.90 | 167.72 | 167.72 | 167.72 | -1.96% | - |
| Dec 1, 2025 | 172.78 | 172.78 | 171.08 | 171.08 | 171.08 | -1.61% | - |
| Nov 28, 2025 | 173.80 | 174.50 | 172.64 | 173.88 | 173.88 | 0.22% | 41 |
| Nov 27, 2025 | 172.62 | 174.06 | 172.62 | 173.50 | 173.50 | 1.01% | - |
| Nov 26, 2025 | 173.70 | 174.02 | 171.76 | 171.76 | 171.76 | -2.52% | - |
| Nov 25, 2025 | 172.58 | 176.20 | 172.04 | 176.20 | 176.20 | 1.25% | - |
| Nov 24, 2025 | 177.14 | 177.14 | 174.02 | 174.02 | 174.02 | 0.54% | - |
| Nov 21, 2025 | 168.56 | 173.08 | 168.16 | 173.08 | 173.08 | 1.43% | - |
| Nov 20, 2025 | 169.78 | 170.64 | 168.16 | 170.64 | 170.64 | 1.25% | - |
| Nov 19, 2025 | 173.46 | 174.36 | 168.54 | 168.54 | 168.54 | -2.80% | - |
| Nov 18, 2025 | 173.64 | 174.80 | 173.40 | 173.40 | 173.40 | -3.32% | - |
| Nov 17, 2025 | 176.06 | 179.36 | 174.60 | 179.36 | 179.36 | 3.65% | - |
| Nov 14, 2025 | 175.64 | 176.84 | 173.04 | 173.04 | 173.04 | -3.55% | - |
| Nov 13, 2025 | 183.66 | 183.66 | 179.40 | 179.40 | 179.40 | -2.11% | - |
| Nov 12, 2025 | 181.10 | 183.26 | 180.16 | 183.26 | 183.26 | 0.45% | - |
| Nov 11, 2025 | 181.10 | 182.58 | 181.10 | 182.44 | 182.44 | -1.66% | - |
| Nov 10, 2025 | 192.14 | 192.14 | 185.52 | 185.52 | 185.52 | 0.35% | 40 |
| Nov 7, 2025 | 189.44 | 189.44 | 184.88 | 184.88 | 184.88 | -2.22% | - |
| Nov 6, 2025 | 194.82 | 195.46 | 189.08 | 189.08 | 189.08 | -2.05% | - |
| Nov 5, 2025 | 191.48 | 193.04 | 191.48 | 193.04 | 193.04 | 0.55% | - |
| Nov 4, 2025 | 191.58 | 192.52 | 191.46 | 191.98 | 191.98 | 1.42% | - |
| Nov 3, 2025 | 200.20 | 201.50 | 189.30 | 189.30 | 189.30 | -5.91% | - |
| Oct 31, 2025 | 199.22 | 201.20 | 188.50 | 201.20 | 201.20 | -3.34% | 72 |
| Oct 30, 2025 | 208.90 | 208.90 | 208.10 | 208.15 | 208.15 | 0.19% | - |
| Oct 29, 2025 | 214.20 | 214.20 | 207.75 | 207.75 | 207.75 | -1.61% | - |
| Oct 28, 2025 | 210.55 | 212.65 | 210.25 | 211.15 | 211.15 | 0.40% | - |
| Oct 27, 2025 | 212.50 | 212.50 | 210.30 | 210.30 | 210.30 | -0.64% | 30 |
| Oct 24, 2025 | 210.95 | 211.65 | 210.10 | 211.65 | 211.65 | 0.31% | - |
| Oct 23, 2025 | 211.85 | 212.15 | 211.00 | 211.00 | 211.00 | -2.29% | - |
| Oct 22, 2025 | 217.65 | 217.85 | 215.95 | 215.95 | 215.95 | -1.39% | - |
| Oct 21, 2025 | 216.20 | 219.00 | 216.20 | 219.00 | 219.00 | 1.81% | - |
| Oct 20, 2025 | 218.00 | 218.80 | 215.10 | 215.10 | 215.10 | -1.04% | - |
| Oct 17, 2025 | 217.85 | 218.80 | 217.35 | 217.35 | 217.35 | -1.90% | - |
| Oct 16, 2025 | 227.35 | 228.20 | 221.55 | 221.55 | 221.55 | -3.04% | - |
| Oct 15, 2025 | 229.75 | 230.45 | 228.50 | 228.50 | 228.50 | 0.55% | - |
| Oct 14, 2025 | 223.30 | 227.25 | 223.30 | 227.25 | 227.25 | 0.62% | - |
| Oct 13, 2025 | 225.25 | 225.85 | 224.90 | 225.85 | 225.85 | -1.50% | 31 |
| Oct 10, 2025 | 229.30 | 229.85 | 229.30 | 229.30 | 229.30 | -1.82% | - |
| Oct 9, 2025 | 236.40 | 236.45 | 233.55 | 233.55 | 233.55 | -0.64% | - |
| Oct 8, 2025 | 238.20 | 238.45 | 235.05 | 235.05 | 235.05 | -2.08% | - |
| Oct 7, 2025 | 241.90 | 242.15 | 240.05 | 240.05 | 240.05 | 0.23% | - |
| Oct 6, 2025 | 240.75 | 241.95 | 239.50 | 239.50 | 239.50 | 2.50% | - |
| Oct 3, 2025 | 230.70 | 233.65 | 230.70 | 233.65 | 233.65 | 0.06% | - |
| Oct 2, 2025 | 234.90 | 234.90 | 233.50 | 233.50 | 233.50 | 0.91% | - |
| Oct 1, 2025 | 232.30 | 234.60 | 231.40 | 231.40 | 231.40 | -3.48% | - |
| Sep 30, 2025 | 234.40 | 239.75 | 233.40 | 239.75 | 239.75 | 1.59% | - |
| Sep 29, 2025 | 234.25 | 236.00 | 232.50 | 236.00 | 236.00 | 0.28% | 30 |
| Sep 26, 2025 | 231.60 | 235.35 | 231.45 | 235.35 | 235.35 | 4.53% | - |