Charter Communications, Inc. (VIE:CHTR)
Austria · Delayed Price · Currency is EUR 176.64
+18.96 (12.02%)
At close: Jan 30, 2026
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 181.44 | 181.96 | 179.56 | 181.66 | 181.66 | -0.39% | 60 |
| Feb 2, 2026 | 171.78 | 182.38 | 171.78 | 182.38 | 182.38 | 3.25% | 57 |
| Jan 30, 2026 | 162.48 | 176.64 | 158.00 | 176.64 | 176.64 | 12.02% | 228 |
| Jan 29, 2026 | 153.18 | 157.68 | 151.88 | 157.68 | 157.68 | 1.15% | - |
| Jan 28, 2026 | 154.02 | 155.88 | 153.44 | 155.88 | 155.88 | 0.78% | - |
| Jan 27, 2026 | 164.30 | 164.30 | 154.68 | 154.68 | 154.68 | -4.40% | - |
| Jan 26, 2026 | 161.66 | 161.80 | 160.86 | 161.80 | 161.80 | - | - |
| Jan 23, 2026 | 164.40 | 164.40 | 161.80 | 161.80 | 161.80 | -0.76% | - |
| Jan 22, 2026 | 161.56 | 163.04 | 160.50 | 163.04 | 163.04 | 2.71% | - |
| Jan 21, 2026 | 157.66 | 158.74 | 157.66 | 158.74 | 158.74 | -1.06% | - |
| Jan 20, 2026 | 160.50 | 160.88 | 159.56 | 160.44 | 160.44 | -0.85% | - |
| Jan 19, 2026 | 161.02 | 161.82 | 160.92 | 161.82 | 161.82 | -2.00% | - |
| Jan 16, 2026 | 168.26 | 168.26 | 165.12 | 165.12 | 165.12 | -2.81% | - |
| Jan 15, 2026 | 174.32 | 175.06 | 169.90 | 169.90 | 169.90 | -3.17% | 57 |
| Jan 14, 2026 | 169.90 | 175.46 | 169.42 | 175.46 | 175.46 | 1.57% | - |
| Jan 13, 2026 | 176.96 | 176.96 | 172.74 | 172.74 | 172.74 | -3.37% | 35 |
| Jan 12, 2026 | 179.30 | 179.30 | 178.68 | 178.76 | 178.76 | 0.26% | - |
| Jan 9, 2026 | 179.58 | 180.18 | 178.30 | 178.30 | 178.30 | -0.59% | - |
| Jan 8, 2026 | 176.16 | 179.36 | 175.44 | 179.36 | 179.36 | -0.33% | - |
| Jan 7, 2026 | 180.04 | 180.84 | 179.96 | 179.96 | 179.96 | 0.57% | - |
| Jan 6, 2026 | 179.32 | 180.36 | 178.94 | 178.94 | 178.94 | -2.37% | - |
| Jan 5, 2026 | 179.92 | 183.28 | 178.50 | 183.28 | 183.28 | 0.36% | - |
| Jan 2, 2026 | 178.86 | 182.62 | 178.86 | 182.62 | 182.62 | 3.26% | - |
| Dec 30, 2025 | 177.40 | 177.40 | 176.86 | 176.86 | 176.86 | -0.75% | - |
| Dec 29, 2025 | 176.00 | 178.20 | 175.54 | 178.20 | 178.20 | 2.03% | - |
| Dec 23, 2025 | 174.82 | 174.84 | 174.66 | 174.66 | 174.66 | -0.80% | - |
| Dec 22, 2025 | 174.90 | 176.06 | 174.16 | 176.06 | 176.06 | 0.25% | - |
| Dec 19, 2025 | 177.24 | 177.24 | 175.00 | 175.62 | 175.62 | -2.52% | - |
| Dec 18, 2025 | 179.48 | 182.00 | 179.14 | 180.16 | 180.16 | 0.26% | 12 |
| Dec 17, 2025 | 180.60 | 181.02 | 179.70 | 179.70 | 179.70 | -0.23% | - |
| Dec 16, 2025 | 177.12 | 180.12 | 176.44 | 180.12 | 180.12 | 1.48% | 19 |
| Dec 15, 2025 | 176.38 | 177.50 | 175.26 | 177.50 | 177.50 | -0.56% | 35 |
| Dec 12, 2025 | 180.48 | 181.62 | 178.50 | 178.50 | 178.50 | 0.09% | - |
| Dec 11, 2025 | 182.28 | 183.56 | 178.34 | 178.34 | 178.34 | -1.48% | - |
| Dec 10, 2025 | 176.00 | 181.02 | 175.62 | 181.02 | 181.02 | 2.39% | - |
| Dec 9, 2025 | 176.08 | 176.80 | 175.12 | 176.80 | 176.80 | 0.92% | - |
| Dec 8, 2025 | 175.66 | 176.92 | 175.18 | 175.18 | 175.18 | -0.40% | - |
| Dec 5, 2025 | 172.26 | 175.88 | 172.00 | 175.88 | 175.88 | 2.63% | - |
| 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% | - |