Charter Communications, Inc. (VIE:CHTR)
Austria
· Delayed Price · Currency is EUR 175.88
+4.50 (2.63%)
At close: Dec 5, 2025
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.26 | 175.88 | 172.00 | 175.88 | 175.88 | 2.63% | - |
| Dec 4, 2025 | 171.26 | 171.38 | 170.54 | 171.38 | 171.38 | 0.32% | - |
| Dec 3, 2025 | 169.36 | 170.84 | 168.46 | 170.84 | 170.84 | 1.86% | - |
| Dec 2, 2025 | 170.34 | 170.90 | 167.72 | 167.72 | 167.72 | -1.96% | - |
| Dec 1, 2025 | 172.78 | 172.78 | 171.08 | 171.08 | 171.08 | -1.61% | - |
| Nov 28, 2025 | 173.80 | 174.50 | 172.64 | 173.88 | 173.88 | 0.22% | 41 |
| Nov 27, 2025 | 172.62 | 174.06 | 172.62 | 173.50 | 173.50 | 1.01% | - |
| Nov 26, 2025 | 173.70 | 174.02 | 171.76 | 171.76 | 171.76 | -2.52% | - |
| Nov 25, 2025 | 172.58 | 176.20 | 172.04 | 176.20 | 176.20 | 1.25% | - |
| Nov 24, 2025 | 177.14 | 177.14 | 174.02 | 174.02 | 174.02 | 0.54% | - |
| Nov 21, 2025 | 168.56 | 173.08 | 168.16 | 173.08 | 173.08 | 1.43% | - |
| Nov 20, 2025 | 169.78 | 170.64 | 168.16 | 170.64 | 170.64 | 1.25% | - |
| Nov 19, 2025 | 173.46 | 174.36 | 168.54 | 168.54 | 168.54 | -2.80% | - |
| Nov 18, 2025 | 173.64 | 174.80 | 173.40 | 173.40 | 173.40 | -3.32% | - |
| Nov 17, 2025 | 176.06 | 179.36 | 174.60 | 179.36 | 179.36 | 3.65% | - |
| Nov 14, 2025 | 175.64 | 176.84 | 173.04 | 173.04 | 173.04 | -3.55% | - |
| Nov 13, 2025 | 183.66 | 183.66 | 179.40 | 179.40 | 179.40 | -2.11% | - |
| Nov 12, 2025 | 181.10 | 183.26 | 180.16 | 183.26 | 183.26 | 0.45% | - |
| Nov 11, 2025 | 181.10 | 182.58 | 181.10 | 182.44 | 182.44 | -1.66% | - |
| Nov 10, 2025 | 192.14 | 192.14 | 185.52 | 185.52 | 185.52 | 0.35% | 40 |
| Nov 7, 2025 | 189.44 | 189.44 | 184.88 | 184.88 | 184.88 | -2.22% | - |
| Nov 6, 2025 | 194.82 | 195.46 | 189.08 | 189.08 | 189.08 | -2.05% | - |
| Nov 5, 2025 | 191.48 | 193.04 | 191.48 | 193.04 | 193.04 | 0.55% | - |
| Nov 4, 2025 | 191.58 | 192.52 | 191.46 | 191.98 | 191.98 | 1.42% | - |
| Nov 3, 2025 | 200.20 | 201.50 | 189.30 | 189.30 | 189.30 | -5.91% | - |
| Oct 31, 2025 | 199.22 | 201.20 | 188.50 | 201.20 | 201.20 | -3.34% | 72 |
| Oct 30, 2025 | 208.90 | 208.90 | 208.10 | 208.15 | 208.15 | 0.19% | - |
| Oct 29, 2025 | 214.20 | 214.20 | 207.75 | 207.75 | 207.75 | -1.61% | - |
| Oct 28, 2025 | 210.55 | 212.65 | 210.25 | 211.15 | 211.15 | 0.40% | - |
| Oct 27, 2025 | 212.50 | 212.50 | 210.30 | 210.30 | 210.30 | -0.64% | 30 |
| Oct 24, 2025 | 210.95 | 211.65 | 210.10 | 211.65 | 211.65 | 0.31% | - |
| Oct 23, 2025 | 211.85 | 212.15 | 211.00 | 211.00 | 211.00 | -2.29% | - |
| Oct 22, 2025 | 217.65 | 217.85 | 215.95 | 215.95 | 215.95 | -1.39% | - |
| Oct 21, 2025 | 216.20 | 219.00 | 216.20 | 219.00 | 219.00 | 1.81% | - |
| Oct 20, 2025 | 218.00 | 218.80 | 215.10 | 215.10 | 215.10 | -1.04% | - |
| Oct 17, 2025 | 217.85 | 218.80 | 217.35 | 217.35 | 217.35 | -1.90% | - |
| Oct 16, 2025 | 227.35 | 228.20 | 221.55 | 221.55 | 221.55 | -3.04% | - |
| Oct 15, 2025 | 229.75 | 230.45 | 228.50 | 228.50 | 228.50 | 0.55% | - |
| Oct 14, 2025 | 223.30 | 227.25 | 223.30 | 227.25 | 227.25 | 0.62% | - |
| Oct 13, 2025 | 225.25 | 225.85 | 224.90 | 225.85 | 225.85 | -1.50% | 31 |
| Oct 10, 2025 | 229.30 | 229.85 | 229.30 | 229.30 | 229.30 | -1.82% | - |
| Oct 9, 2025 | 236.40 | 236.45 | 233.55 | 233.55 | 233.55 | -0.64% | - |
| Oct 8, 2025 | 238.20 | 238.45 | 235.05 | 235.05 | 235.05 | -2.08% | - |
| Oct 7, 2025 | 241.90 | 242.15 | 240.05 | 240.05 | 240.05 | 0.23% | - |
| Oct 6, 2025 | 240.75 | 241.95 | 239.50 | 239.50 | 239.50 | 2.50% | - |
| Oct 3, 2025 | 230.70 | 233.65 | 230.70 | 233.65 | 233.65 | 0.06% | - |
| Oct 2, 2025 | 234.90 | 234.90 | 233.50 | 233.50 | 233.50 | 0.91% | - |
| Oct 1, 2025 | 232.30 | 234.60 | 231.40 | 231.40 | 231.40 | -3.48% | - |
| Sep 30, 2025 | 234.40 | 239.75 | 233.40 | 239.75 | 239.75 | 1.59% | - |
| Sep 29, 2025 | 234.25 | 236.00 | 232.50 | 236.00 | 236.00 | 0.28% | 30 |
| Sep 26, 2025 | 231.60 | 235.35 | 231.45 | 235.35 | 235.35 | 4.53% | - |
| Sep 25, 2025 | 224.15 | 225.15 | 224.15 | 225.15 | 225.15 | 0.42% | - |
| Sep 24, 2025 | 226.85 | 227.95 | 224.20 | 224.20 | 224.20 | -3.80% | - |
| Sep 23, 2025 | 225.40 | 233.05 | 224.85 | 233.05 | 233.05 | 4.60% | - |
| Sep 22, 2025 | 223.30 | 223.30 | 222.70 | 222.80 | 222.80 | -0.42% | - |
| Sep 19, 2025 | 222.55 | 223.75 | 222.55 | 223.75 | 223.75 | -1.08% | - |
| Sep 18, 2025 | 228.50 | 228.95 | 226.20 | 226.20 | 226.20 | -0.90% | - |
| Sep 17, 2025 | 219.95 | 228.25 | 219.95 | 228.25 | 228.25 | 3.92% | - |
| Sep 16, 2025 | 221.45 | 221.70 | 219.65 | 219.65 | 219.65 | -2.53% | - |
| Sep 15, 2025 | 225.05 | 225.35 | 223.30 | 225.35 | 225.35 | -0.18% | - |
| Sep 12, 2025 | 224.60 | 225.75 | 224.60 | 225.75 | 225.75 | 0.24% | - |
| Sep 11, 2025 | 225.75 | 225.75 | 224.65 | 225.20 | 225.20 | 0.96% | - |
| Sep 10, 2025 | 225.60 | 225.60 | 223.05 | 223.05 | 223.05 | -0.25% | - |
| Sep 9, 2025 | 224.70 | 224.75 | 223.60 | 223.60 | 223.60 | - | - |
| Sep 8, 2025 | 223.85 | 223.90 | 217.75 | 223.60 | 223.60 | 0.49% | - |
| Sep 5, 2025 | 222.90 | 222.90 | 221.60 | 222.50 | 222.50 | -0.78% | - |
| Sep 4, 2025 | 224.50 | 224.80 | 224.20 | 224.25 | 224.25 | 0.81% | - |
| Sep 3, 2025 | 227.70 | 228.10 | 222.45 | 222.45 | 222.45 | -2.22% | - |
| Sep 2, 2025 | 225.60 | 227.50 | 224.70 | 227.50 | 227.50 | 0.60% | 30 |
| Sep 1, 2025 | 225.75 | 226.15 | 225.55 | 226.15 | 226.15 | 0.65% | - |
| Aug 29, 2025 | 225.35 | 226.70 | 224.70 | 224.70 | 224.70 | -0.97% | - |
| Aug 28, 2025 | 231.25 | 231.25 | 226.90 | 226.90 | 226.90 | -1.94% | - |
| Aug 27, 2025 | 229.60 | 231.40 | 229.60 | 231.40 | 231.40 | 1.45% | - |
| Aug 26, 2025 | 235.65 | 236.00 | 228.10 | 228.10 | 228.10 | -2.98% | - |
| Aug 25, 2025 | 237.30 | 237.65 | 235.10 | 235.10 | 235.10 | -1.92% | - |
| Aug 22, 2025 | 231.05 | 239.70 | 231.05 | 239.70 | 239.70 | 4.29% | - |
| Aug 21, 2025 | 229.25 | 229.85 | 228.60 | 229.85 | 229.85 | 0.70% | - |
| Aug 20, 2025 | 228.90 | 229.40 | 228.25 | 228.25 | 228.25 | -0.24% | - |
| Aug 19, 2025 | 228.25 | 229.05 | 228.05 | 228.80 | 228.80 | -0.11% | - |
| Aug 18, 2025 | 229.00 | 230.45 | 229.00 | 229.05 | 229.05 | 0.55% | - |
| Aug 15, 2025 | 224.65 | 227.80 | 224.30 | 227.80 | 227.80 | 2.08% | - |
| Aug 14, 2025 | 230.45 | 230.90 | 223.15 | 223.15 | 223.15 | -2.04% | - |
| Aug 13, 2025 | 225.55 | 227.80 | 224.85 | 227.80 | 227.80 | 1.20% | - |
| Aug 12, 2025 | 222.90 | 225.10 | 222.65 | 225.10 | 225.10 | 1.19% | - |
| Aug 11, 2025 | 220.65 | 223.25 | 220.65 | 222.45 | 222.45 | 0.66% | - |
| Aug 8, 2025 | 224.80 | 224.80 | 221.00 | 221.00 | 221.00 | -0.36% | - |
| Aug 7, 2025 | 225.00 | 226.25 | 221.80 | 221.80 | 221.80 | -1.81% | - |
| Aug 6, 2025 | 230.65 | 230.65 | 225.90 | 225.90 | 225.90 | -2.06% | - |
| Aug 5, 2025 | 227.50 | 230.65 | 227.30 | 230.65 | 230.65 | 1.14% | 30 |
| Aug 4, 2025 | 229.70 | 229.70 | 228.05 | 228.05 | 228.05 | -0.46% | - |
| Aug 1, 2025 | 234.45 | 237.00 | 229.10 | 229.10 | 229.10 | -4.40% | - |
| Jul 31, 2025 | 245.05 | 245.05 | 239.65 | 239.65 | 239.65 | -2.38% | - |
| Jul 30, 2025 | 243.55 | 245.50 | 242.65 | 245.50 | 245.50 | -2.41% | - |
| Jul 29, 2025 | 258.95 | 258.95 | 251.55 | 251.55 | 251.55 | -2.78% | - |
| Jul 28, 2025 | 265.00 | 266.50 | 258.75 | 258.75 | 258.75 | -3.52% | - |
| Jul 25, 2025 | 330.00 | 330.00 | 268.20 | 268.20 | 268.20 | -19.47% | 30 |
| Jul 24, 2025 | 338.80 | 339.55 | 333.05 | 333.05 | 333.05 | -2.17% | - |
| Jul 23, 2025 | 338.75 | 340.45 | 338.75 | 340.45 | 340.45 | 0.92% | - |
| Jul 22, 2025 | 332.40 | 337.35 | 331.70 | 337.35 | 337.35 | 2.40% | - |
| Jul 21, 2025 | 328.90 | 331.30 | 328.90 | 329.45 | 329.45 | 0.06% | 30 |