Comcast Corporation (VIE:CMCS)
Austria · Delayed Price · Currency is EUR 23.45
-1.38 (-5.54%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:CMCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.49 | 23.54 | 23.45 | 23.45 | - | -5.54% | - |
| Apr 24, 2026 | 26.95 | 26.95 | 24.82 | 24.82 | 24.82 | -8.65% | - |
| Apr 23, 2026 | 24.97 | 27.17 | 24.97 | 27.17 | 27.17 | 8.33% | - |
| Apr 22, 2026 | 24.81 | 25.08 | 24.72 | 25.08 | 25.08 | -0.75% | - |
| Apr 21, 2026 | 25.32 | 25.36 | 25.27 | 25.27 | 25.27 | -0.96% | - |
| Apr 20, 2026 | 25.18 | 25.52 | 25.16 | 25.52 | 25.52 | 1.41% | - |
| Apr 17, 2026 | 25.00 | 25.16 | 24.72 | 25.16 | 25.16 | 2.76% | - |
| Apr 16, 2026 | 24.01 | 24.49 | 24.01 | 24.49 | 24.49 | 2.19% | - |
| Apr 15, 2026 | 23.96 | 23.96 | 23.89 | 23.96 | 23.96 | 0.06% | - |
| Apr 14, 2026 | 23.83 | 23.95 | 23.71 | 23.95 | 23.95 | 1.40% | - |
| Apr 13, 2026 | 23.91 | 24.05 | 23.62 | 23.62 | 23.62 | -1.54% | - |
| Apr 10, 2026 | 24.20 | 24.27 | 23.99 | 23.99 | 23.99 | 0.80% | - |
| Apr 9, 2026 | 24.01 | 24.01 | 23.80 | 23.80 | 23.80 | 0.15% | - |
| Apr 8, 2026 | 24.02 | 24.10 | 23.76 | 23.76 | 23.76 | -0.75% | - |
| Apr 7, 2026 | 24.02 | 24.02 | 23.89 | 23.94 | 23.94 | -1.14% | - |
| Apr 2, 2026 | 24.21 | 24.33 | 24.13 | 24.22 | 24.22 | 0.73% | - |
| Apr 1, 2026 | 24.68 | 24.68 | 24.04 | 24.04 | 24.04 | -4.92% | - |
| Mar 30, 2026 | 24.77 | 25.29 | 24.68 | 25.29 | 25.00 | 1.85% | - |
| Mar 27, 2026 | 24.92 | 25.00 | 24.83 | 24.83 | 24.54 | -0.50% | - |
| Mar 26, 2026 | 24.91 | 25.07 | 24.88 | 24.95 | 24.67 | 0.24% | - |
| Mar 25, 2026 | 25.46 | 25.46 | 24.89 | 24.89 | 24.61 | -2.47% | - |
| Mar 24, 2026 | 25.04 | 25.55 | 25.04 | 25.52 | 25.23 | 2.12% | - |
| Mar 23, 2026 | 25.34 | 25.56 | 24.99 | 24.99 | 24.71 | -1.65% | 200 |
| Mar 20, 2026 | 25.03 | 25.41 | 24.96 | 25.41 | 25.12 | 1.54% | - |
| Mar 19, 2026 | 24.96 | 25.22 | 24.96 | 25.03 | 24.74 | -0.22% | - |
| Mar 18, 2026 | 26.23 | 26.26 | 25.08 | 25.08 | 24.80 | -5.04% | - |
| Mar 17, 2026 | 26.28 | 26.64 | 26.28 | 26.41 | 26.11 | 0.34% | 4 |
| Mar 16, 2026 | 26.88 | 26.88 | 26.32 | 26.32 | 26.02 | -0.70% | 15 |
| Mar 13, 2026 | 26.21 | 26.54 | 26.21 | 26.51 | 26.20 | 1.65% | - |
| Mar 12, 2026 | 26.42 | 26.43 | 26.08 | 26.08 | 25.78 | -1.10% | - |
| Mar 11, 2026 | 26.71 | 26.76 | 26.37 | 26.37 | 26.07 | -0.92% | - |
| Mar 10, 2026 | 26.73 | 26.73 | 26.49 | 26.61 | 26.31 | -0.50% | - |
| Mar 9, 2026 | 27.14 | 27.27 | 26.61 | 26.75 | 26.44 | -1.65% | 316 |
| Mar 6, 2026 | 27.28 | 27.30 | 27.09 | 27.20 | 26.89 | -1.16% | - |
| Mar 5, 2026 | 27.48 | 27.67 | 27.48 | 27.52 | 27.20 | 1.36% | - |
| Mar 4, 2026 | 26.56 | 27.15 | 26.43 | 27.15 | 26.84 | 2.43% | - |
| Mar 3, 2026 | 26.28 | 26.59 | 26.27 | 26.50 | 26.20 | 0.59% | - |
| Mar 2, 2026 | 26.18 | 26.51 | 26.18 | 26.35 | 26.05 | 0.52% | - |
| Feb 27, 2026 | 26.10 | 26.21 | 25.98 | 26.21 | 25.91 | 0.04% | - |
| Feb 26, 2026 | 26.12 | 26.24 | 26.03 | 26.20 | 25.90 | -0.51% | - |
| Feb 25, 2026 | 26.73 | 26.91 | 26.34 | 26.34 | 26.04 | -1.26% | - |
| Feb 24, 2026 | 26.86 | 26.90 | 26.53 | 26.67 | 26.37 | -0.43% | - |
| Feb 23, 2026 | 26.45 | 26.79 | 26.45 | 26.79 | 26.48 | 1.50% | - |
| Feb 20, 2026 | 26.73 | 26.73 | 26.39 | 26.39 | 26.09 | -0.99% | - |
| Feb 19, 2026 | 26.78 | 26.92 | 26.66 | 26.66 | 26.35 | 0.04% | - |
| Feb 18, 2026 | 26.74 | 26.74 | 26.65 | 26.65 | 26.34 | -0.86% | - |
| Feb 17, 2026 | 26.61 | 26.88 | 26.58 | 26.88 | 26.57 | 0.79% | - |
| Feb 16, 2026 | 27.10 | 27.10 | 26.51 | 26.67 | 26.36 | 0.62% | 17 |
| Feb 13, 2026 | 26.71 | 26.80 | 26.50 | 26.50 | 26.20 | -2.47% | - |
| Feb 12, 2026 | 27.30 | 28.11 | 27.17 | 27.17 | 26.86 | -1.29% | - |