Comcast Corporation - CTP2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.73	26.43	26.43	26.82	26.43	2,016
February 19, 2026	26.59	26.69	26.69	27	26.59	697
February 18, 2026	26.54	26.65	26.65	26.68	26.53	71
February 17, 2026	26.5	26.91	26.91	26.91	26.5	567
February 16, 2026	26.87	26.5	26.5	26.87	26.5	1,403
February 13, 2026	26.7	26.51	26.51	26.74	26.48	5,904
February 12, 2026	27.55	27.19	27.19	27.55	27.19	1,418
February 11, 2026	27.03	27.55	27.55	27.55	27.03	78
February 10, 2026	26.57	27.01	27.01	27.01	26.45	2,336
February 09, 2026	26.38	26.43	26.43	26.43	26.25	1,827
February 06, 2026	26.3	26.34	26.34	26.36	26.07	2,728
February 05, 2026	25.9	25.83	25.83	25.97	25.83	4,268
February 04, 2026	25.22	26.19	26.19	26.19	24.9	5,645
February 03, 2026	24.93	25.5	25.5	25.5	24.91	309
February 02, 2026	25.28	25.23	25.23	25.28	24.94	3,738
January 30, 2026	24.38	24.88	24.88	24.95	24.35	1,229
January 29, 2026	24.06	24.9	24.9	25.1	22.9	5,575
January 28, 2026	23.97	24.15	24.15	24.15	23.9	343
January 27, 2026	24.71	24.12	24.12	24.71	24.12	144
January 26, 2026	24.8	24.8	24.8	24.8	24.5	1,338
January 23, 2026	24.99	24.84	24.84	24.99	24.55	773
January 22, 2026	24.8	24.97	24.97	24.98	24.73	2,992
January 21, 2026	24.02	24.38	24.38	24.48	23.93	2,407
January 20, 2026	23.74	24.23	24.23	24.23	23.62	3,640
January 19, 2026	23.8	23.74	23.74	24.06	23.62	4,082
January 16, 2026	24.5	23.89	23.89	24.5	23.87	4,878
January 15, 2026	24.43	24.53	24.53	24.6	24.33	3,919
January 14, 2026	24.28	24.39	24.46	24.46	24.07	9,799
January 13, 2026	24.91	24.69	24.69	25.14	24.64	943
January 12, 2026	24	24.82	24.82	25.03	24	6,533
January 09, 2026	24.15	24.54	24.54	24.62	23.96	1,392
January 08, 2026	24.01	24.01	24.01	24.04	23.95	391
January 07, 2026	23.67	23.7	23.7	23.77	23.5	1,946
January 06, 2026	23.86	23.29	23.29	24.01	23.29	5,794
January 05, 2026	24.36	24.57	24.57	24.84	23.82	4,696
January 02, 2026	25.66	25.45	25.5	25.86	25.11	2,897
December 30, 2025	25.2	25.43	25.43	25.43	25.2	434
December 29, 2025	25.15	25.21	25.21	25.25	25.14	1,962
December 23, 2025	25.05	24.84	24.84	25.05	24.81	565
December 22, 2025	25.06	25.16	25.16	25.31	25.06	2,500
December 19, 2025	25.84	25.35	25.35	25.86	25.26	875
December 18, 2025	25.81	25.68	25.68	26.01	25.48	4,355
December 17, 2025	25.5	25.98	25.98	25.98	25.23	3,867
December 16, 2025	23.9	25.25	25.25	25.25	23.72	1,458
December 15, 2025	23.2	23.84	23.84	23.84	23.2	1,898
December 12, 2025	23.65	23.35	23.35	23.73	23.35	1,574
December 11, 2025	23.64	23.28	23.28	23.64	23.12	2,010
December 10, 2025	23.06	23.21	23.21	23.26	23.03	8,740
December 09, 2025	22.86	23.05	23.05	23.05	22.83	11,732
December 08, 2025	23.58	23.32	23.32	23.58	23.32	303
December 05, 2025	23.36	23.66	23.66	24.03	23.36	2,345
December 04, 2025	23.58	23.45	23.45	23.58	23.45	2,031
December 03, 2025	23.17	23.46	23.46	23.46	23.11	2,465
December 02, 2025	23.01	22.84	22.84	23.02	22.84	2,561
December 01, 2025	23.06	23.01	23.01	23.15	22.8	2,834
November 28, 2025	22.91	23.11	23.11	23.11	22.9	937
November 27, 2025	23.05	23.02	23.02	23.05	22.93	400
November 26, 2025	23.12	22.96	22.96	23.14	22.96	121
November 25, 2025	22.98	23.29	23.29	23.32	22.95	1,834
November 24, 2025	23.83	23.35	23.35	23.83	23.33	1,678

Comcast Corporation (CTP2.DE) XETRA