Comcast Corporation (VIE:CMCS)
Austria · Delayed Price · Currency is EUR 27.07
-0.04 (-0.13%)
Last updated: Sep 26, 2025, 3:30 PM CET
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.20 | 27.21 | 27.07 | 27.15 | 27.15 | 0.17% | - |
| Sep 25, 2025 | 26.91 | 27.11 | 26.91 | 27.11 | 27.11 | 0.97% | - |
| Sep 24, 2025 | 26.97 | 27.09 | 26.85 | 26.85 | 26.85 | -1.31% | - |
| Sep 23, 2025 | 26.69 | 27.20 | 26.69 | 27.20 | 27.20 | 1.63% | - |
| Sep 22, 2025 | 26.84 | 26.84 | 26.60 | 26.77 | 26.77 | -0.17% | - |
| Sep 19, 2025 | 26.93 | 26.93 | 26.81 | 26.81 | 26.81 | -0.15% | - |
| Sep 18, 2025 | 27.69 | 27.69 | 26.85 | 26.85 | 26.85 | -2.59% | - |
| Sep 17, 2025 | 27.29 | 27.57 | 27.25 | 27.57 | 27.57 | 1.51% | - |
| Sep 16, 2025 | 27.78 | 27.81 | 27.16 | 27.16 | 27.16 | -2.16% | - |
| Sep 15, 2025 | 28.37 | 28.37 | 27.76 | 27.76 | 27.76 | -2.00% | 3 |
| Sep 12, 2025 | 28.40 | 28.41 | 28.32 | 28.32 | 28.32 | -0.26% | - |
| Sep 11, 2025 | 28.64 | 28.64 | 28.40 | 28.40 | 28.40 | 0.78% | - |
| Sep 10, 2025 | 28.78 | 28.78 | 28.18 | 28.18 | 28.18 | -2.53% | - |
| Sep 9, 2025 | 28.95 | 28.95 | 28.88 | 28.91 | 28.91 | 0.63% | - |
| Sep 8, 2025 | 29.01 | 29.05 | 27.93 | 28.73 | 28.73 | -0.74% | - |
| Sep 5, 2025 | 29.17 | 29.26 | 28.94 | 28.94 | 28.94 | -1.43% | - |
| Sep 4, 2025 | 29.09 | 29.36 | 29.09 | 29.36 | 29.36 | 1.91% | - |
| Sep 3, 2025 | 29.36 | 29.36 | 28.81 | 28.81 | 28.81 | -0.91% | - |
| Sep 2, 2025 | 29.15 | 29.18 | 28.93 | 29.08 | 29.08 | 0.22% | - |
| Sep 1, 2025 | 28.98 | 29.22 | 28.98 | 29.01 | 29.01 | 0.48% | - |
| Aug 29, 2025 | 28.78 | 28.87 | 28.76 | 28.87 | 28.87 | 0.89% | - |
| Aug 28, 2025 | 29.08 | 29.09 | 28.62 | 28.62 | 28.62 | -1.40% | - |
| Aug 27, 2025 | 29.03 | 29.21 | 28.98 | 29.02 | 29.02 | 0.71% | - |
| Aug 26, 2025 | 29.23 | 29.64 | 28.82 | 28.82 | 28.82 | -0.89% | - |
| Aug 25, 2025 | 29.23 | 29.23 | 29.08 | 29.08 | 29.08 | -0.02% | - |
| Aug 22, 2025 | 29.03 | 29.16 | 28.99 | 29.08 | 29.08 | 1.24% | - |
| Aug 21, 2025 | 28.63 | 28.73 | 28.53 | 28.73 | 28.73 | 0.90% | - |
| Aug 20, 2025 | 29.08 | 29.14 | 28.47 | 28.47 | 28.47 | -1.39% | - |
| Aug 19, 2025 | 28.66 | 28.87 | 28.66 | 28.87 | 28.87 | 0.56% | - |
| Aug 18, 2025 | 28.83 | 28.83 | 28.58 | 28.71 | 28.71 | 1.32% | 5 |
| Aug 15, 2025 | 28.23 | 28.35 | 28.22 | 28.34 | 28.34 | 0.46% | - |
| Aug 14, 2025 | 28.13 | 28.21 | 28.13 | 28.21 | 28.21 | 2.56% | - |
| Aug 13, 2025 | 27.51 | 27.53 | 27.50 | 27.50 | 27.50 | -0.29% | - |
| Aug 12, 2025 | 27.09 | 27.58 | 27.06 | 27.58 | 27.58 | 2.22% | - |
| Aug 11, 2025 | 27.26 | 27.41 | 26.98 | 26.98 | 26.98 | -1.21% | - |
| Aug 8, 2025 | 27.38 | 27.38 | 27.23 | 27.31 | 27.31 | 0.07% | - |
| Aug 7, 2025 | 27.60 | 27.78 | 27.29 | 27.29 | 27.29 | -2.17% | - |
| Aug 6, 2025 | 28.32 | 28.32 | 27.90 | 27.90 | 27.90 | -1.43% | - |
| Aug 5, 2025 | 28.29 | 28.38 | 28.29 | 28.30 | 28.30 | -0.14% | - |
| Aug 4, 2025 | 28.22 | 28.39 | 28.22 | 28.34 | 28.34 | -0.72% | - |
| Aug 1, 2025 | 29.26 | 29.37 | 28.55 | 28.55 | 28.55 | -1.67% | - |
| Jul 31, 2025 | 28.31 | 29.35 | 28.10 | 29.03 | 29.03 | 1.47% | 331 |
| Jul 30, 2025 | 28.47 | 28.61 | 28.47 | 28.61 | 28.61 | -0.83% | - |
| Jul 29, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | -0.02% | - |
| Jul 28, 2025 | 28.86 | 28.97 | 28.86 | 28.86 | 28.86 | 0.61% | - |
| Jul 25, 2025 | 30.15 | 30.18 | 28.68 | 28.68 | 28.68 | -5.41% | - |
| Jul 24, 2025 | 30.46 | 30.46 | 30.32 | 30.32 | 30.32 | -0.35% | - |
| Jul 23, 2025 | 30.14 | 30.43 | 30.14 | 30.43 | 30.43 | 0.68% | - |
| Jul 22, 2025 | 29.97 | 30.22 | 29.94 | 30.22 | 30.22 | 1.48% | - |
| Jul 21, 2025 | 29.72 | 29.91 | 29.72 | 29.78 | 29.78 | 0.10% | - |