Comcast Corporation (VIE:CMCS)
Austria
· Delayed Price · Currency is EUR 23.43
-0.02 (-0.09%)
At close: Dec 4, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.51 | 23.57 | 23.43 | 23.43 | 23.43 | -0.09% | - |
| Dec 3, 2025 | 23.16 | 23.45 | 23.09 | 23.45 | 23.45 | 2.78% | - |
| Dec 2, 2025 | 22.86 | 22.97 | 22.81 | 22.81 | 22.81 | -0.80% | - |
| Dec 1, 2025 | 23.03 | 23.03 | 22.81 | 23.00 | 23.00 | -0.58% | - |
| Nov 28, 2025 | 23.01 | 23.13 | 22.93 | 23.13 | 23.13 | 0.63% | - |
| Nov 27, 2025 | 22.98 | 23.02 | 22.98 | 22.99 | 22.99 | 0.04% | - |
| Nov 26, 2025 | 23.15 | 23.15 | 22.98 | 22.98 | 22.98 | -1.44% | - |
| Nov 25, 2025 | 23.04 | 23.31 | 22.99 | 23.31 | 23.31 | -1.25% | - |
| Nov 24, 2025 | 23.83 | 23.83 | 23.59 | 23.61 | 23.61 | 0.21% | - |
| Nov 21, 2025 | 23.15 | 23.56 | 23.15 | 23.56 | 23.56 | 0.75% | - |
| Nov 20, 2025 | 23.29 | 23.41 | 23.28 | 23.38 | 23.38 | 0.54% | - |
| Nov 19, 2025 | 23.64 | 23.68 | 23.26 | 23.26 | 23.26 | -0.96% | - |
| Nov 18, 2025 | 23.55 | 23.57 | 23.48 | 23.48 | 23.48 | -1.10% | - |
| Nov 17, 2025 | 23.80 | 23.80 | 23.67 | 23.74 | 23.74 | 0.66% | 15 |
| Nov 14, 2025 | 24.10 | 24.20 | 23.59 | 23.59 | 23.59 | -2.42% | - |
| Nov 13, 2025 | 24.04 | 24.17 | 24.00 | 24.17 | 24.17 | 1.32% | - |
| Nov 12, 2025 | 23.76 | 23.86 | 23.65 | 23.86 | 23.86 | 0.85% | - |
| Nov 11, 2025 | 23.47 | 23.66 | 23.41 | 23.66 | 23.66 | 1.96% | - |
| Nov 10, 2025 | 23.71 | 23.74 | 23.20 | 23.20 | 23.20 | -1.61% | - |
| Nov 7, 2025 | 23.82 | 23.82 | 23.58 | 23.58 | 23.58 | -1.36% | - |
| Nov 6, 2025 | 24.12 | 24.30 | 23.91 | 23.91 | 23.91 | -0.33% | - |
| Nov 5, 2025 | 23.99 | 24.32 | 23.96 | 23.99 | 23.99 | 1.44% | 50 |
| Nov 4, 2025 | 23.47 | 23.65 | 23.36 | 23.65 | 23.65 | 1.35% | - |
| Nov 3, 2025 | 24.20 | 24.23 | 23.33 | 23.33 | 23.33 | -2.08% | - |
| Oct 31, 2025 | 23.69 | 23.83 | 23.15 | 23.83 | 23.83 | -1.75% | - |
| Oct 30, 2025 | 24.75 | 25.11 | 23.55 | 24.25 | 24.25 | -2.67% | - |
| Oct 29, 2025 | 25.19 | 25.19 | 24.92 | 24.92 | 24.92 | -0.74% | - |
| Oct 28, 2025 | 25.38 | 25.38 | 25.10 | 25.10 | 25.10 | -0.93% | 71 |
| Oct 27, 2025 | 25.35 | 25.42 | 25.28 | 25.34 | 25.34 | 0.50% | - |
| Oct 24, 2025 | 25.38 | 25.38 | 25.21 | 25.21 | 25.21 | -0.18% | - |
| Oct 23, 2025 | 25.48 | 25.54 | 25.26 | 25.26 | 25.26 | -1.98% | - |
| Oct 22, 2025 | 25.83 | 25.90 | 25.72 | 25.77 | 25.77 | 0.35% | - |
| Oct 21, 2025 | 25.46 | 25.68 | 25.46 | 25.68 | 25.68 | 1.50% | - |
| Oct 20, 2025 | 25.12 | 25.44 | 25.12 | 25.30 | 25.30 | 0.42% | 40 |
| Oct 17, 2025 | 25.00 | 25.19 | 25.00 | 25.19 | 25.19 | -0.45% | - |
| Oct 16, 2025 | 25.56 | 25.62 | 25.31 | 25.31 | 25.31 | -1.04% | - |
| Oct 15, 2025 | 26.08 | 26.08 | 25.57 | 25.57 | 25.57 | -0.53% | 13 |
| Oct 14, 2025 | 25.43 | 26.17 | 25.17 | 25.71 | 25.71 | 0.02% | 500 |
| Oct 13, 2025 | 25.68 | 25.70 | 25.52 | 25.70 | 25.70 | 0.06% | - |
| Oct 10, 2025 | 26.11 | 26.31 | 25.69 | 25.69 | 25.69 | -2.38% | 40 |
| Oct 9, 2025 | 26.50 | 26.56 | 26.31 | 26.31 | 26.31 | -0.30% | - |
| Oct 8, 2025 | 26.44 | 26.45 | 26.29 | 26.39 | 26.39 | -0.85% | - |
| Oct 7, 2025 | 26.48 | 26.66 | 26.48 | 26.62 | 26.62 | 2.01% | - |
| Oct 6, 2025 | 26.58 | 26.58 | 26.09 | 26.09 | 26.09 | -0.50% | - |
| Oct 3, 2025 | 26.02 | 26.22 | 25.93 | 26.22 | 26.22 | 0.87% | - |
| Oct 2, 2025 | 26.48 | 26.48 | 26.00 | 26.00 | 26.00 | -2.27% | - |
| Oct 1, 2025 | 26.34 | 26.60 | 26.34 | 26.60 | 26.60 | -1.23% | - |
| Sep 29, 2025 | 27.19 | 27.19 | 26.93 | 26.93 | 26.65 | -0.81% | - |
| Sep 26, 2025 | 27.20 | 27.21 | 27.07 | 27.15 | 26.87 | 0.17% | - |
| Sep 25, 2025 | 26.91 | 27.11 | 26.91 | 27.11 | 26.82 | 0.97% | - |
| Sep 24, 2025 | 26.97 | 27.09 | 26.85 | 26.85 | 26.56 | -1.31% | - |
| Sep 23, 2025 | 26.69 | 27.20 | 26.69 | 27.20 | 26.92 | 1.63% | - |
| Sep 22, 2025 | 26.84 | 26.84 | 26.60 | 26.77 | 26.49 | -0.17% | - |
| Sep 19, 2025 | 26.93 | 26.93 | 26.81 | 26.81 | 26.53 | -0.15% | - |
| Sep 18, 2025 | 27.69 | 27.69 | 26.85 | 26.85 | 26.57 | -2.59% | - |
| Sep 17, 2025 | 27.29 | 27.57 | 27.25 | 27.57 | 27.28 | 1.51% | - |
| Sep 16, 2025 | 27.78 | 27.81 | 27.16 | 27.16 | 26.87 | -2.16% | - |
| Sep 15, 2025 | 28.37 | 28.37 | 27.76 | 27.76 | 27.47 | -2.00% | 3 |
| Sep 12, 2025 | 28.40 | 28.41 | 28.32 | 28.32 | 28.02 | -0.26% | - |
| Sep 11, 2025 | 28.64 | 28.64 | 28.40 | 28.40 | 28.10 | 0.78% | - |
| Sep 10, 2025 | 28.78 | 28.78 | 28.18 | 28.18 | 27.88 | -2.53% | - |
| Sep 9, 2025 | 28.95 | 28.95 | 28.88 | 28.91 | 28.60 | 0.63% | - |
| Sep 8, 2025 | 29.01 | 29.05 | 27.93 | 28.73 | 28.42 | -0.74% | - |
| Sep 5, 2025 | 29.17 | 29.26 | 28.94 | 28.94 | 28.64 | -1.43% | - |
| Sep 4, 2025 | 29.09 | 29.36 | 29.09 | 29.36 | 29.05 | 1.91% | - |
| Sep 3, 2025 | 29.36 | 29.36 | 28.81 | 28.81 | 28.51 | -0.91% | - |
| Sep 2, 2025 | 29.15 | 29.18 | 28.93 | 29.08 | 28.77 | 0.22% | - |
| Sep 1, 2025 | 28.98 | 29.22 | 28.98 | 29.01 | 28.71 | 0.48% | - |
| Aug 29, 2025 | 28.78 | 28.87 | 28.76 | 28.87 | 28.57 | 0.89% | - |
| Aug 28, 2025 | 29.08 | 29.09 | 28.62 | 28.62 | 28.32 | -1.40% | - |
| Aug 27, 2025 | 29.03 | 29.21 | 28.98 | 29.02 | 28.72 | 0.71% | - |
| Aug 26, 2025 | 29.23 | 29.64 | 28.82 | 28.82 | 28.51 | -0.89% | - |
| Aug 25, 2025 | 29.23 | 29.23 | 29.08 | 29.08 | 28.77 | -0.02% | - |
| Aug 22, 2025 | 29.03 | 29.16 | 28.99 | 29.08 | 28.78 | 1.24% | - |
| Aug 21, 2025 | 28.63 | 28.73 | 28.53 | 28.73 | 28.42 | 0.90% | - |
| Aug 20, 2025 | 29.08 | 29.14 | 28.47 | 28.47 | 28.17 | -1.39% | - |
| Aug 19, 2025 | 28.66 | 28.87 | 28.66 | 28.87 | 28.57 | 0.56% | - |
| Aug 18, 2025 | 28.83 | 28.83 | 28.58 | 28.71 | 28.41 | 1.32% | 5 |
| Aug 15, 2025 | 28.23 | 28.35 | 28.22 | 28.34 | 28.04 | 0.46% | - |
| Aug 14, 2025 | 28.13 | 28.21 | 28.13 | 28.21 | 27.91 | 2.56% | - |
| Aug 13, 2025 | 27.51 | 27.53 | 27.50 | 27.50 | 27.21 | -0.29% | - |
| Aug 12, 2025 | 27.09 | 27.58 | 27.06 | 27.58 | 27.29 | 2.22% | - |
| Aug 11, 2025 | 27.26 | 27.41 | 26.98 | 26.98 | 26.70 | -1.21% | - |
| Aug 8, 2025 | 27.38 | 27.38 | 27.23 | 27.31 | 27.02 | 0.07% | - |
| Aug 7, 2025 | 27.60 | 27.78 | 27.29 | 27.29 | 27.00 | -2.17% | - |
| Aug 6, 2025 | 28.32 | 28.32 | 27.90 | 27.90 | 27.60 | -1.43% | - |
| Aug 5, 2025 | 28.29 | 28.38 | 28.29 | 28.30 | 28.00 | -0.14% | - |
| Aug 4, 2025 | 28.22 | 28.39 | 28.22 | 28.34 | 28.04 | -0.72% | - |
| Aug 1, 2025 | 29.26 | 29.37 | 28.55 | 28.55 | 28.25 | -1.67% | - |
| Jul 31, 2025 | 28.31 | 29.35 | 28.10 | 29.03 | 28.73 | 1.47% | 331 |
| Jul 30, 2025 | 28.47 | 28.61 | 28.47 | 28.61 | 28.31 | -0.83% | - |
| Jul 29, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.55 | -0.02% | - |
| Jul 28, 2025 | 28.86 | 28.97 | 28.86 | 28.86 | 28.55 | 0.61% | - |
| Jul 25, 2025 | 30.15 | 30.18 | 28.68 | 28.68 | 28.38 | -5.41% | - |
| Jul 24, 2025 | 30.46 | 30.46 | 30.32 | 30.32 | 30.00 | -0.35% | - |
| Jul 23, 2025 | 30.14 | 30.43 | 30.14 | 30.43 | 30.11 | 0.68% | - |
| Jul 22, 2025 | 29.97 | 30.22 | 29.94 | 30.22 | 29.90 | 1.48% | - |
| Jul 21, 2025 | 29.72 | 29.91 | 29.72 | 29.78 | 29.47 | 0.10% | - |
| Jul 18, 2025 | 30.04 | 30.04 | 29.75 | 29.75 | 29.44 | -0.80% | - |
| Jul 17, 2025 | 29.75 | 29.99 | 29.63 | 29.99 | 29.68 | 1.85% | - |