Charter Communications, Inc. (FRA:CQD)
Germany
· Delayed Price · Currency is EUR 175.44
+5.34 (3.14%)
At close: Dec 5, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.74 | 171.02 | 170.74 | 171.02 | 171.02 | 0.54% | 5 |
| Dec 4, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.20% | - |
| Dec 3, 2025 | 168.00 | 170.44 | 167.56 | 170.44 | 170.44 | 0.77% | 12 |
| Dec 2, 2025 | 169.50 | 169.50 | 169.14 | 169.14 | 169.14 | 0.05% | - |
| Dec 1, 2025 | 171.60 | 171.60 | 169.06 | 169.06 | 169.06 | -1.70% | - |
| Nov 28, 2025 | 173.00 | 173.00 | 171.98 | 171.98 | 171.98 | -0.01% | - |
| Nov 27, 2025 | 171.02 | 173.84 | 171.02 | 172.00 | 172.00 | 0.02% | 10 |
| Nov 26, 2025 | 172.82 | 172.82 | 171.96 | 171.96 | 171.96 | -1.08% | - |
| Nov 25, 2025 | 171.14 | 173.84 | 171.14 | 173.84 | 173.84 | 1.00% | - |
| Nov 24, 2025 | 175.56 | 175.56 | 172.12 | 172.12 | 172.12 | -1.80% | - |
| Nov 21, 2025 | 167.60 | 175.28 | 167.60 | 175.28 | 175.28 | 4.18% | - |
| Nov 20, 2025 | 168.54 | 168.54 | 168.24 | 168.24 | 168.24 | -0.34% | - |
| Nov 19, 2025 | 171.60 | 171.60 | 168.82 | 168.82 | 168.82 | -2.59% | - |
| Nov 18, 2025 | 171.26 | 173.30 | 171.26 | 173.30 | 173.30 | -0.65% | - |
| Nov 17, 2025 | 174.42 | 174.44 | 174.42 | 174.44 | 174.44 | 0.31% | - |
| Nov 14, 2025 | 174.52 | 175.36 | 173.90 | 173.90 | 173.90 | -1.02% | 4 |
| Nov 13, 2025 | 183.08 | 183.08 | 175.70 | 175.70 | 175.70 | -3.54% | - |
| Nov 12, 2025 | 180.86 | 182.74 | 179.78 | 182.14 | 182.14 | 1.17% | 100 |
| Nov 11, 2025 | 180.52 | 181.06 | 180.04 | 180.04 | 180.04 | -0.64% | 4 |
| Nov 10, 2025 | 190.88 | 190.88 | 181.20 | 181.20 | 181.20 | -3.86% | - |
| Nov 7, 2025 | 187.94 | 188.48 | 187.94 | 188.48 | 188.48 | 0.87% | - |
| Nov 6, 2025 | 193.70 | 194.26 | 186.86 | 186.86 | 186.86 | -1.85% | 59 |
| Nov 5, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | 0.27% | - |
| Nov 4, 2025 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | -1.35% | - |
| Nov 3, 2025 | 196.00 | 196.00 | 192.46 | 192.46 | 192.46 | -4.72% | - |
| Oct 31, 2025 | 198.38 | 202.00 | 184.28 | 202.00 | 202.00 | 1.92% | 416 |
| Oct 30, 2025 | 206.65 | 207.50 | 198.20 | 198.20 | 198.20 | -4.60% | 3 |
| Oct 29, 2025 | 212.60 | 212.60 | 207.75 | 207.75 | 207.75 | -2.49% | - |
| Oct 28, 2025 | 208.90 | 213.05 | 208.90 | 213.05 | 213.05 | 1.33% | - |
| Oct 27, 2025 | 210.55 | 213.00 | 208.65 | 210.25 | 210.25 | 0.36% | 20 |
| Oct 24, 2025 | 209.65 | 209.65 | 209.45 | 209.50 | 209.50 | -0.07% | 7 |
| Oct 23, 2025 | 209.90 | 209.90 | 209.65 | 209.65 | 209.65 | -0.33% | - |
| Oct 22, 2025 | 216.05 | 216.05 | 210.35 | 210.35 | 210.35 | -3.06% | 3 |
| Oct 21, 2025 | 214.70 | 217.00 | 214.70 | 217.00 | 217.00 | 0.65% | 1 |
| Oct 20, 2025 | 216.10 | 220.80 | 215.60 | 215.60 | 215.60 | -0.53% | 33 |
| Oct 17, 2025 | 214.65 | 216.75 | 214.65 | 216.75 | 216.75 | -0.30% | - |
| Oct 16, 2025 | 225.80 | 225.80 | 217.40 | 217.40 | 217.40 | -4.33% | - |
| Oct 15, 2025 | 228.60 | 232.30 | 227.25 | 227.25 | 227.25 | -1.00% | 25 |
| Oct 14, 2025 | 222.50 | 229.55 | 222.50 | 229.55 | 229.55 | 1.98% | - |
| Oct 13, 2025 | 224.90 | 225.10 | 224.90 | 225.10 | 225.10 | 0.90% | - |
| Oct 10, 2025 | 228.00 | 229.50 | 223.10 | 223.10 | 223.10 | -2.45% | 10 |
| Oct 9, 2025 | 235.25 | 235.25 | 228.70 | 228.70 | 228.70 | -3.44% | - |
| Oct 8, 2025 | 236.50 | 236.85 | 236.50 | 236.85 | 236.85 | -0.13% | - |
| Oct 7, 2025 | 240.25 | 241.35 | 237.15 | 237.15 | 237.15 | -1.68% | 12 |
| Oct 6, 2025 | 238.50 | 241.20 | 238.50 | 241.20 | 241.20 | 1.86% | 35 |
| Oct 3, 2025 | 229.55 | 236.80 | 229.55 | 236.80 | 236.80 | 2.60% | - |
| Oct 2, 2025 | 233.10 | 233.80 | 230.80 | 230.80 | 230.80 | -1.35% | 10 |
| Oct 1, 2025 | 231.15 | 233.95 | 231.15 | 233.95 | 233.95 | -1.35% | - |
| Sep 30, 2025 | 233.60 | 238.45 | 233.60 | 237.15 | 237.15 | 0.34% | 2 |
| Sep 29, 2025 | 232.45 | 236.35 | 231.45 | 236.35 | 236.35 | 0.40% | 55 |
| Sep 26, 2025 | 230.00 | 235.40 | 230.00 | 235.40 | 235.40 | 2.04% | 50 |
| Sep 25, 2025 | 222.90 | 230.70 | 222.90 | 230.70 | 230.70 | 3.18% | - |
| Sep 24, 2025 | 224.95 | 224.95 | 223.60 | 223.60 | 223.60 | -0.91% | 3 |
| Sep 23, 2025 | 223.95 | 225.65 | 223.95 | 225.65 | 225.65 | 0.62% | - |
| Sep 22, 2025 | 221.95 | 224.25 | 221.95 | 224.25 | 224.25 | 0.31% | - |
| Sep 19, 2025 | 221.10 | 223.55 | 221.10 | 223.55 | 223.55 | 0.97% | - |
| Sep 18, 2025 | 227.00 | 227.00 | 221.40 | 221.40 | 221.40 | 1.49% | - |
| Sep 17, 2025 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | -0.80% | - |
| Sep 16, 2025 | 220.15 | 220.15 | 219.90 | 219.90 | 219.90 | -0.68% | - |
| Sep 15, 2025 | 223.20 | 223.20 | 221.40 | 221.40 | 221.40 | -0.74% | - |
| Sep 12, 2025 | 223.35 | 223.35 | 223.05 | 223.05 | 223.05 | - | - |
| Sep 11, 2025 | 223.10 | 223.10 | 223.05 | 223.05 | 223.05 | -0.34% | - |
| Sep 10, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.38% | - |
| Sep 9, 2025 | 222.75 | 224.65 | 222.75 | 224.65 | 224.65 | 0.83% | 1 |
| Sep 8, 2025 | 221.55 | 222.80 | 221.55 | 222.80 | 222.80 | 1.18% | - |
| Sep 5, 2025 | 221.65 | 221.65 | 220.20 | 220.20 | 220.20 | -0.52% | 16 |
| Sep 4, 2025 | 222.70 | 222.70 | 221.35 | 221.35 | 221.35 | -1.21% | - |
| Sep 3, 2025 | 226.05 | 226.05 | 224.05 | 224.05 | 224.05 | -1.43% | - |
| Sep 2, 2025 | 224.05 | 227.30 | 224.05 | 227.30 | 227.30 | 1.22% | 2 |
| Sep 1, 2025 | 223.45 | 224.55 | 223.45 | 224.55 | 224.55 | -0.24% | 31 |
| Aug 29, 2025 | 223.90 | 225.10 | 223.40 | 225.10 | 225.10 | 0.24% | 5 |
| Aug 28, 2025 | 228.95 | 232.25 | 224.55 | 224.55 | 224.55 | -2.86% | 10 |
| Aug 27, 2025 | 228.00 | 231.15 | 228.00 | 231.15 | 231.15 | 1.52% | - |
| Aug 26, 2025 | 234.10 | 234.10 | 227.70 | 227.70 | 227.70 | -3.00% | - |
| Aug 25, 2025 | 236.40 | 236.40 | 234.75 | 234.75 | 234.75 | -0.42% | 2 |
| Aug 22, 2025 | 229.35 | 235.75 | 229.35 | 235.75 | 235.75 | 2.48% | - |
| Aug 21, 2025 | 227.50 | 230.05 | 227.50 | 230.05 | 230.05 | 0.55% | - |
| Aug 20, 2025 | 226.70 | 228.80 | 226.70 | 228.80 | 228.80 | 0.04% | - |
| Aug 19, 2025 | 226.40 | 228.70 | 226.40 | 228.70 | 228.70 | 0.26% | - |
| Aug 18, 2025 | 227.60 | 229.55 | 227.60 | 228.10 | 228.10 | -0.11% | 3 |
| Aug 15, 2025 | 222.60 | 228.35 | 222.60 | 228.35 | 228.35 | 2.06% | - |
| Aug 14, 2025 | 227.80 | 229.80 | 223.75 | 223.75 | 223.75 | -2.57% | 33 |
| Aug 13, 2025 | 223.75 | 229.65 | 223.75 | 229.65 | 229.65 | 2.13% | - |
| Aug 12, 2025 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | 0.99% | 160 |
| Aug 11, 2025 | 218.50 | 222.65 | 218.50 | 222.65 | 222.65 | 1.30% | 2 |
| Aug 8, 2025 | 220.80 | 220.80 | 219.80 | 219.80 | 219.80 | -0.77% | - |
| Aug 7, 2025 | 223.50 | 223.50 | 221.50 | 221.50 | 221.50 | -1.14% | - |
| Aug 6, 2025 | 229.55 | 229.55 | 224.05 | 224.05 | 224.05 | -2.35% | - |
| Aug 5, 2025 | 225.85 | 230.10 | 225.85 | 229.45 | 229.45 | 1.96% | 95 |
| Aug 4, 2025 | 228.20 | 230.80 | 225.05 | 225.05 | 225.05 | -2.00% | 29 |
| Aug 1, 2025 | 233.85 | 233.85 | 229.65 | 229.65 | 229.65 | -2.32% | 12 |
| Jul 31, 2025 | 243.50 | 243.50 | 235.10 | 235.10 | 235.10 | -3.86% | - |
| Jul 30, 2025 | 242.65 | 244.55 | 242.65 | 244.55 | 244.55 | 0.87% | - |
| Jul 29, 2025 | 256.30 | 256.30 | 242.45 | 242.45 | 242.45 | -5.27% | 12 |
| Jul 28, 2025 | 264.50 | 264.50 | 255.95 | 255.95 | 255.95 | -2.59% | 30 |
| Jul 25, 2025 | 326.05 | 326.05 | 262.75 | 262.75 | 262.75 | -19.53% | 4 |
| Jul 24, 2025 | 336.80 | 336.80 | 326.50 | 326.50 | 326.50 | -3.39% | - |
| Jul 23, 2025 | 336.90 | 337.95 | 336.90 | 337.95 | 337.95 | 0.73% | - |
| Jul 22, 2025 | 330.15 | 335.50 | 330.15 | 335.50 | 335.50 | 1.13% | - |
| Jul 21, 2025 | 327.00 | 331.75 | 326.95 | 331.75 | 331.75 | 0.94% | 7 |