Charter Communications, Inc. (VIE:CHTR)
Austria · Delayed Price · Currency is EUR 153.64
-5.72 (-3.59%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:CHTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 204.05 | 207.50 | 159.36 | 159.36 | 159.36 | -24.13% | 225 |
| Apr 23, 2026 | 206.35 | 213.45 | 205.85 | 210.05 | 210.05 | 1.20% | 81 |
| Apr 22, 2026 | 207.50 | 207.55 | 206.85 | 207.55 | 207.55 | -1.28% | - |
| Apr 21, 2026 | 208.45 | 210.25 | 208.45 | 210.25 | 210.25 | 1.62% | - |
| Apr 20, 2026 | 198.32 | 206.90 | 198.32 | 206.90 | 206.90 | 1.37% | 20 |
| Apr 17, 2026 | 200.10 | 204.10 | 199.00 | 204.10 | 204.10 | 5.36% | - |
| Apr 16, 2026 | 187.40 | 193.72 | 187.04 | 193.72 | 193.72 | 2.98% | - |
| Apr 15, 2026 | 183.62 | 188.12 | 183.34 | 188.12 | 188.12 | 1.01% | - |
| Apr 14, 2026 | 192.60 | 192.98 | 186.24 | 186.24 | 186.24 | -0.65% | 27 |
| Apr 13, 2026 | 186.80 | 188.32 | 185.46 | 187.46 | 187.46 | 0.22% | - |
| Apr 10, 2026 | 190.76 | 191.62 | 187.04 | 187.04 | 187.04 | -1.57% | - |
| Apr 9, 2026 | 189.62 | 190.02 | 189.10 | 190.02 | 190.02 | -0.23% | - |
| Apr 8, 2026 | 196.04 | 196.12 | 190.46 | 190.46 | 190.46 | 0.21% | 52 |
| Apr 7, 2026 | 190.82 | 191.34 | 190.06 | 190.06 | 190.06 | 0.40% | - |
| Apr 2, 2026 | 184.64 | 189.30 | 184.64 | 189.30 | 189.30 | 3.92% | 49 |
| Apr 1, 2026 | 187.94 | 187.94 | 182.16 | 182.16 | 182.16 | -0.85% | 38 |
| Mar 31, 2026 | 194.00 | 194.14 | 183.72 | 183.72 | 183.72 | -4.53% | - |
| Mar 30, 2026 | 191.42 | 192.44 | 190.00 | 192.44 | 192.44 | 1.83% | - |
| Mar 27, 2026 | 190.12 | 190.12 | 187.58 | 188.98 | 188.98 | 0.28% | - |
| Mar 26, 2026 | 188.04 | 190.78 | 187.18 | 188.46 | 188.46 | 1.44% | 53 |
| Mar 25, 2026 | 189.62 | 189.84 | 185.78 | 185.78 | 185.78 | -2.46% | - |
| Mar 24, 2026 | 187.38 | 190.46 | 186.06 | 190.46 | 190.46 | 3.52% | - |
| Mar 23, 2026 | 183.42 | 186.34 | 183.42 | 183.98 | 183.98 | -1.06% | - |
| Mar 20, 2026 | 182.72 | 185.96 | 181.80 | 185.96 | 185.96 | 1.51% | - |
| Mar 19, 2026 | 181.24 | 186.74 | 181.24 | 183.20 | 183.20 | -1.74% | 39 |
| Mar 18, 2026 | 194.16 | 194.16 | 186.00 | 186.44 | 186.44 | -4.28% | - |
| Mar 17, 2026 | 188.92 | 194.92 | 188.74 | 194.78 | 194.78 | 2.57% | - |
| Mar 16, 2026 | 191.42 | 191.42 | 189.82 | 189.90 | 189.90 | -0.07% | - |
| Mar 13, 2026 | 187.50 | 190.04 | 187.46 | 190.04 | 190.04 | 1.44% | - |
| Mar 12, 2026 | 193.68 | 197.22 | 187.34 | 187.34 | 187.34 | -3.88% | - |
| Mar 11, 2026 | 188.78 | 195.00 | 188.36 | 194.90 | 194.90 | 2.62% | - |
| Mar 10, 2026 | 192.66 | 192.66 | 188.02 | 189.92 | 189.92 | -3.13% | - |
| Mar 9, 2026 | 198.52 | 199.22 | 195.44 | 196.06 | 196.06 | -2.24% | - |
| Mar 6, 2026 | 199.28 | 200.55 | 197.04 | 200.55 | 200.55 | -1.35% | 39 |
| Mar 5, 2026 | 199.00 | 203.30 | 199.00 | 203.30 | 203.30 | 3.26% | - |
| Mar 4, 2026 | 196.68 | 198.20 | 196.68 | 196.88 | 196.88 | -0.71% | 14 |
| Mar 3, 2026 | 197.18 | 198.28 | 196.10 | 198.28 | 198.28 | 1.45% | 44 |
| Mar 2, 2026 | 197.62 | 197.82 | 195.44 | 195.44 | 195.44 | -0.99% | - |
| Feb 27, 2026 | 193.76 | 197.40 | 192.52 | 197.40 | 197.40 | 2.05% | - |
| Feb 26, 2026 | 190.82 | 193.44 | 190.64 | 193.44 | 193.44 | 0.50% | 40 |
| Feb 25, 2026 | 196.78 | 197.72 | 192.48 | 192.48 | 192.48 | -1.36% | - |
| Feb 24, 2026 | 193.46 | 195.14 | 193.26 | 195.14 | 195.14 | 2.30% | - |
| Feb 23, 2026 | 193.24 | 194.72 | 190.76 | 190.76 | 190.76 | -0.92% | - |
| Feb 20, 2026 | 197.56 | 197.56 | 192.54 | 192.54 | 192.54 | -4.02% | - |
| Feb 19, 2026 | 202.75 | 202.75 | 200.60 | 200.60 | 200.60 | -0.50% | - |
| Feb 18, 2026 | 201.10 | 201.60 | 200.45 | 201.60 | 201.60 | 0.67% | - |
| Feb 17, 2026 | 201.45 | 202.40 | 200.25 | 200.25 | 200.25 | -0.62% | - |
| Feb 16, 2026 | 201.90 | 202.40 | 201.50 | 201.50 | 201.50 | -0.89% | - |
| Feb 13, 2026 | 201.75 | 203.30 | 199.84 | 203.30 | 203.30 | 1.60% | - |
| Feb 12, 2026 | 203.70 | 204.40 | 200.10 | 200.10 | 200.10 | -2.77% | - |