Charter Communications, Inc. (VIE:CHTR)
Austria
· Delayed Price · Currency is EUR 149.20
+0.52 (0.35%)
Last updated: Apr 29, 2026, 1:00 PM CET
Charter Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 148.78 | 148.92 | 148.78 | 148.92 | - | -2.93% | - |
| Apr 27, 2026 | 154.20 | 154.20 | 153.42 | 153.42 | 153.42 | -3.73% | - |
| Apr 24, 2026 | 204.05 | 207.50 | 159.36 | 159.36 | 159.36 | -24.13% | 225 |
| Apr 23, 2026 | 206.35 | 213.45 | 205.85 | 210.05 | 210.05 | 1.20% | 81 |
| Apr 22, 2026 | 207.50 | 207.55 | 206.85 | 207.55 | 207.55 | -1.28% | - |
| Apr 21, 2026 | 208.45 | 210.25 | 208.45 | 210.25 | 210.25 | 1.62% | - |
| Apr 20, 2026 | 198.32 | 206.90 | 198.32 | 206.90 | 206.90 | 1.37% | 20 |
| Apr 17, 2026 | 200.10 | 204.10 | 199.00 | 204.10 | 204.10 | 5.36% | - |
| Apr 16, 2026 | 187.40 | 193.72 | 187.04 | 193.72 | 193.72 | 2.98% | - |
| Apr 15, 2026 | 183.62 | 188.12 | 183.34 | 188.12 | 188.12 | 1.01% | - |
| Apr 14, 2026 | 192.60 | 192.98 | 186.24 | 186.24 | 186.24 | -0.65% | 27 |
| Apr 13, 2026 | 186.80 | 188.32 | 185.46 | 187.46 | 187.46 | 0.22% | - |
| Apr 10, 2026 | 190.76 | 191.62 | 187.04 | 187.04 | 187.04 | -1.57% | - |
| Apr 9, 2026 | 189.62 | 190.02 | 189.10 | 190.02 | 190.02 | -0.23% | - |
| Apr 8, 2026 | 196.04 | 196.12 | 190.46 | 190.46 | 190.46 | 0.21% | 52 |
| Apr 7, 2026 | 190.82 | 191.34 | 190.06 | 190.06 | 190.06 | 0.40% | - |
| Apr 2, 2026 | 184.64 | 189.30 | 184.64 | 189.30 | 189.30 | 3.92% | 49 |
| Apr 1, 2026 | 187.94 | 187.94 | 182.16 | 182.16 | 182.16 | -0.85% | 38 |
| Mar 31, 2026 | 194.00 | 194.14 | 183.72 | 183.72 | 183.72 | -4.53% | - |
| Mar 30, 2026 | 191.42 | 192.44 | 190.00 | 192.44 | 192.44 | 1.83% | - |
| Mar 27, 2026 | 190.12 | 190.12 | 187.58 | 188.98 | 188.98 | 0.28% | - |
| Mar 26, 2026 | 188.04 | 190.78 | 187.18 | 188.46 | 188.46 | 1.44% | 53 |
| Mar 25, 2026 | 189.62 | 189.84 | 185.78 | 185.78 | 185.78 | -2.46% | - |
| Mar 24, 2026 | 187.38 | 190.46 | 186.06 | 190.46 | 190.46 | 3.52% | - |
| Mar 23, 2026 | 183.42 | 186.34 | 183.42 | 183.98 | 183.98 | -1.06% | - |
| Mar 20, 2026 | 182.72 | 185.96 | 181.80 | 185.96 | 185.96 | 1.51% | - |
| Mar 19, 2026 | 181.24 | 186.74 | 181.24 | 183.20 | 183.20 | -1.74% | 39 |
| Mar 18, 2026 | 194.16 | 194.16 | 186.00 | 186.44 | 186.44 | -4.28% | - |
| Mar 17, 2026 | 188.92 | 194.92 | 188.74 | 194.78 | 194.78 | 2.57% | - |
| Mar 16, 2026 | 191.42 | 191.42 | 189.82 | 189.90 | 189.90 | -0.07% | - |
| Mar 13, 2026 | 187.50 | 190.04 | 187.46 | 190.04 | 190.04 | 1.44% | - |
| Mar 12, 2026 | 193.68 | 197.22 | 187.34 | 187.34 | 187.34 | -3.88% | - |
| Mar 11, 2026 | 188.78 | 195.00 | 188.36 | 194.90 | 194.90 | 2.62% | - |
| Mar 10, 2026 | 192.66 | 192.66 | 188.02 | 189.92 | 189.92 | -3.13% | - |
| Mar 9, 2026 | 198.52 | 199.22 | 195.44 | 196.06 | 196.06 | -2.24% | - |
| Mar 6, 2026 | 199.28 | 200.55 | 197.04 | 200.55 | 200.55 | -1.35% | 39 |
| Mar 5, 2026 | 199.00 | 203.30 | 199.00 | 203.30 | 203.30 | 3.26% | - |
| Mar 4, 2026 | 196.68 | 198.20 | 196.68 | 196.88 | 196.88 | -0.71% | 14 |
| Mar 3, 2026 | 197.18 | 198.28 | 196.10 | 198.28 | 198.28 | 1.45% | 44 |
| Mar 2, 2026 | 197.62 | 197.82 | 195.44 | 195.44 | 195.44 | -0.99% | - |
| Feb 27, 2026 | 193.76 | 197.40 | 192.52 | 197.40 | 197.40 | 2.05% | - |
| Feb 26, 2026 | 190.82 | 193.44 | 190.64 | 193.44 | 193.44 | 0.50% | 40 |
| Feb 25, 2026 | 196.78 | 197.72 | 192.48 | 192.48 | 192.48 | -1.36% | - |
| Feb 24, 2026 | 193.46 | 195.14 | 193.26 | 195.14 | 195.14 | 2.30% | - |
| Feb 23, 2026 | 193.24 | 194.72 | 190.76 | 190.76 | 190.76 | -0.92% | - |
| Feb 20, 2026 | 197.56 | 197.56 | 192.54 | 192.54 | 192.54 | -4.02% | - |
| Feb 19, 2026 | 202.75 | 202.75 | 200.60 | 200.60 | 200.60 | -0.50% | - |
| Feb 18, 2026 | 201.10 | 201.60 | 200.45 | 201.60 | 201.60 | 0.67% | - |
| Feb 17, 2026 | 201.45 | 202.40 | 200.25 | 200.25 | 200.25 | -0.62% | - |
| Feb 16, 2026 | 201.90 | 202.40 | 201.50 | 201.50 | 201.50 | -0.89% | - |
| Feb 13, 2026 | 201.75 | 203.30 | 199.84 | 203.30 | 203.30 | 1.60% | - |
| Feb 12, 2026 | 203.70 | 204.40 | 200.10 | 200.10 | 200.10 | -2.77% | - |
| Feb 11, 2026 | 208.20 | 209.50 | 205.80 | 205.80 | 205.80 | -0.60% | - |
| Feb 10, 2026 | 199.24 | 207.05 | 199.24 | 207.05 | 207.05 | 3.82% | - |
| Feb 9, 2026 | 195.56 | 199.44 | 191.74 | 199.44 | 199.44 | 4.54% | 69 |
| Feb 6, 2026 | 187.50 | 190.78 | 187.00 | 190.78 | 190.78 | 1.01% | 26 |
| Feb 5, 2026 | 190.36 | 190.40 | 187.66 | 188.88 | 188.88 | -1.04% | 53 |
| Feb 4, 2026 | 179.86 | 190.86 | 179.06 | 190.86 | 190.86 | 5.06% | 107 |
| Feb 3, 2026 | 181.44 | 181.96 | 179.56 | 181.66 | 181.66 | -0.39% | 60 |
| Feb 2, 2026 | 171.78 | 182.38 | 171.78 | 182.38 | 182.38 | 3.25% | 57 |
| Jan 30, 2026 | 162.48 | 176.64 | 158.00 | 176.64 | 176.64 | 12.02% | 228 |
| Jan 29, 2026 | 153.18 | 157.68 | 151.88 | 157.68 | 157.68 | 1.15% | - |
| Jan 28, 2026 | 154.02 | 155.88 | 153.44 | 155.88 | 155.88 | 0.78% | - |
| Jan 27, 2026 | 164.30 | 164.30 | 154.68 | 154.68 | 154.68 | -4.40% | - |
| Jan 26, 2026 | 161.66 | 161.80 | 160.86 | 161.80 | 161.80 | - | - |
| Jan 23, 2026 | 164.40 | 164.40 | 161.80 | 161.80 | 161.80 | -0.76% | - |
| Jan 22, 2026 | 161.56 | 163.04 | 160.50 | 163.04 | 163.04 | 2.71% | - |
| Jan 21, 2026 | 157.66 | 158.74 | 157.66 | 158.74 | 158.74 | -1.06% | - |
| Jan 20, 2026 | 160.50 | 160.88 | 159.56 | 160.44 | 160.44 | -0.85% | - |
| Jan 19, 2026 | 161.02 | 161.82 | 160.92 | 161.82 | 161.82 | -2.00% | - |
| Jan 16, 2026 | 168.26 | 168.26 | 165.12 | 165.12 | 165.12 | -2.81% | - |
| Jan 15, 2026 | 174.32 | 175.06 | 169.90 | 169.90 | 169.90 | -3.17% | 57 |
| Jan 14, 2026 | 169.90 | 175.46 | 169.42 | 175.46 | 175.46 | 1.57% | - |
| Jan 13, 2026 | 176.96 | 176.96 | 172.74 | 172.74 | 172.74 | -3.37% | 35 |
| Jan 12, 2026 | 179.30 | 179.30 | 178.68 | 178.76 | 178.76 | 0.26% | - |
| Jan 9, 2026 | 179.58 | 180.18 | 178.30 | 178.30 | 178.30 | -0.59% | - |
| Jan 8, 2026 | 176.16 | 179.36 | 175.44 | 179.36 | 179.36 | -0.33% | - |
| Jan 7, 2026 | 180.04 | 180.84 | 179.96 | 179.96 | 179.96 | 0.57% | - |
| Jan 6, 2026 | 179.32 | 180.36 | 178.94 | 178.94 | 178.94 | -2.37% | - |
| Jan 5, 2026 | 179.92 | 183.28 | 178.50 | 183.28 | 183.28 | 0.36% | - |
| Jan 2, 2026 | 178.86 | 182.62 | 178.86 | 182.62 | 182.62 | 3.26% | - |
| Dec 30, 2025 | 177.40 | 177.40 | 176.86 | 176.86 | 176.86 | -0.75% | - |
| Dec 29, 2025 | 176.00 | 178.20 | 175.54 | 178.20 | 178.20 | 2.03% | - |
| Dec 23, 2025 | 174.82 | 174.84 | 174.66 | 174.66 | 174.66 | -0.80% | - |
| Dec 22, 2025 | 174.90 | 176.06 | 174.16 | 176.06 | 176.06 | 0.25% | - |
| Dec 19, 2025 | 177.24 | 177.24 | 175.00 | 175.62 | 175.62 | -2.52% | - |
| Dec 18, 2025 | 179.48 | 182.00 | 179.14 | 180.16 | 180.16 | 0.26% | 12 |
| Dec 17, 2025 | 180.60 | 181.02 | 179.70 | 179.70 | 179.70 | -0.23% | - |
| Dec 16, 2025 | 177.12 | 180.12 | 176.44 | 180.12 | 180.12 | 1.48% | 19 |
| Dec 15, 2025 | 176.38 | 177.50 | 175.26 | 177.50 | 177.50 | -0.56% | 35 |
| Dec 12, 2025 | 180.48 | 181.62 | 178.50 | 178.50 | 178.50 | 0.09% | - |
| Dec 11, 2025 | 182.28 | 183.56 | 178.34 | 178.34 | 178.34 | -1.48% | - |
| Dec 10, 2025 | 176.00 | 181.02 | 175.62 | 181.02 | 181.02 | 2.39% | - |
| Dec 9, 2025 | 176.08 | 176.80 | 175.12 | 176.80 | 176.80 | 0.92% | - |
| Dec 8, 2025 | 175.66 | 176.92 | 175.18 | 175.18 | 175.18 | -0.40% | - |
| 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% | - |