Charter Communications, Inc. (VIE:CHTR)
Austria · Delayed Price · Currency is EUR 180.16
-2.28 (-1.25%)
At close: Nov 12, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 224.15 | 225.15 | 224.15 | 225.15 | 225.15 | 0.42% | - |
| Sep 24, 2025 | 226.85 | 227.95 | 224.20 | 224.20 | 224.20 | -3.80% | - |
| Sep 23, 2025 | 225.40 | 233.05 | 224.85 | 233.05 | 233.05 | 4.60% | - |
| Sep 22, 2025 | 223.30 | 223.30 | 222.70 | 222.80 | 222.80 | -0.42% | - |
| Sep 19, 2025 | 222.55 | 223.75 | 222.55 | 223.75 | 223.75 | -1.08% | - |
| Sep 18, 2025 | 228.50 | 228.95 | 226.20 | 226.20 | 226.20 | -0.90% | - |
| Sep 17, 2025 | 219.95 | 228.25 | 219.95 | 228.25 | 228.25 | 3.92% | - |
| Sep 16, 2025 | 221.45 | 221.70 | 219.65 | 219.65 | 219.65 | -2.53% | - |
| Sep 15, 2025 | 225.05 | 225.35 | 223.30 | 225.35 | 225.35 | -0.18% | - |
| Sep 12, 2025 | 224.60 | 225.75 | 224.60 | 225.75 | 225.75 | 0.24% | - |
| Sep 11, 2025 | 225.75 | 225.75 | 224.65 | 225.20 | 225.20 | 0.96% | - |
| Sep 10, 2025 | 225.60 | 225.60 | 223.05 | 223.05 | 223.05 | -0.25% | - |
| Sep 9, 2025 | 224.70 | 224.75 | 223.60 | 223.60 | 223.60 | - | - |
| Sep 8, 2025 | 223.85 | 223.90 | 217.75 | 223.60 | 223.60 | 0.49% | - |