Charter Communications, Inc. (VIE:CHTR)
Austria · Delayed Price · Currency is EUR 211.00
-4.95 (-2.29%)
At close: Oct 23, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 222.90 | 222.90 | 221.60 | 222.50 | 222.50 | -0.78% | - |
| Sep 4, 2025 | 224.50 | 224.80 | 224.20 | 224.25 | 224.25 | 0.81% | - |
| Sep 3, 2025 | 227.70 | 228.10 | 222.45 | 222.45 | 222.45 | -2.22% | - |
| Sep 2, 2025 | 225.60 | 227.50 | 224.70 | 227.50 | 227.50 | 0.60% | 30 |
| Sep 1, 2025 | 225.75 | 226.15 | 225.55 | 226.15 | 226.15 | 0.65% | - |
| Aug 29, 2025 | 225.35 | 226.70 | 224.70 | 224.70 | 224.70 | -0.97% | - |
| Aug 28, 2025 | 231.25 | 231.25 | 226.90 | 226.90 | 226.90 | -1.94% | - |
| Aug 27, 2025 | 229.60 | 231.40 | 229.60 | 231.40 | 231.40 | 1.45% | - |
| Aug 26, 2025 | 235.65 | 236.00 | 228.10 | 228.10 | 228.10 | -2.98% | - |
| Aug 25, 2025 | 237.30 | 237.65 | 235.10 | 235.10 | 235.10 | -1.92% | - |
| Aug 22, 2025 | 231.05 | 239.70 | 231.05 | 239.70 | 239.70 | 4.29% | - |
| Aug 21, 2025 | 229.25 | 229.85 | 228.60 | 229.85 | 229.85 | 0.70% | - |
| Aug 20, 2025 | 228.90 | 229.40 | 228.25 | 228.25 | 228.25 | -0.24% | - |
| Aug 19, 2025 | 228.25 | 229.05 | 228.05 | 228.80 | 228.80 | -0.11% | - |
| Aug 18, 2025 | 229.00 | 230.45 | 229.00 | 229.05 | 229.05 | 0.55% | - |
| Aug 15, 2025 | 224.65 | 227.80 | 224.30 | 227.80 | 227.80 | 2.08% | - |