Continental Aktiengesellschaft (BIT:1CON)
Italy · Delayed Price · Currency is EUR 73.32
+1.06 (1.47%)
At close: Aug 7, 2025, 5:30 PM CET
BIT:1CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.36 | 74.36 | 74.28 | 74.28 | - | 0.41% | 70 |
| Aug 13, 2025 | 73.04 | 73.98 | 73.04 | 73.98 | - | -0.51% | 30 |
| Aug 12, 2025 | 73.38 | 74.36 | 73.38 | 74.36 | - | 1.84% | 10 |
| Aug 11, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | - | -0.95% | - |
| Aug 8, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | - | 0.55% | - |
| Aug 7, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | - | 1.47% | - |
| Aug 6, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | - | -1.42% | - |
| Aug 5, 2025 | 71.20 | 73.30 | 71.20 | 73.30 | - | 0.47% | 920 |
| Aug 4, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | - | -0.11% | - |
| Aug 1, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | - | -3.28% | - |
| Jul 31, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | - | -0.89% | - |
| Jul 30, 2025 | 77.00 | 77.00 | 76.20 | 76.20 | - | -0.50% | 153 |
| Jul 29, 2025 | 76.76 | 76.76 | 76.58 | 76.58 | - | 1.24% | 6 |
| Jul 28, 2025 | 76.42 | 76.42 | 75.64 | 75.64 | - | -1.05% | 100 |
| Jul 25, 2025 | 75.00 | 76.48 | 75.00 | 76.44 | - | 0.03% | 145 |
| Jul 24, 2025 | 76.40 | 77.16 | 76.40 | 76.42 | - | 0.79% | 109 |
| Jul 23, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | - | 1.61% | - |
| Jul 22, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | - | -0.56% | - |
| Jul 21, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | - | -0.53% | - |
| Jul 18, 2025 | 76.22 | 76.40 | 75.44 | 75.44 | - | -0.74% | 510 |
| Jul 17, 2025 | 76.18 | 76.18 | 76.00 | 76.00 | - | 0.90% | 38 |
| Jul 16, 2025 | 75.16 | 75.32 | 75.16 | 75.32 | - | -0.87% | 29 |
| Jul 15, 2025 | 76.54 | 76.54 | 75.98 | 75.98 | - | -0.03% | 102 |
| Jul 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -1.78% | - |
| Jul 11, 2025 | 77.10 | 77.38 | 77.10 | 77.38 | - | -1.15% | 213 |
| Jul 10, 2025 | 78.10 | 78.30 | 78.10 | 78.28 | - | 0.77% | 374 |
| Jul 9, 2025 | 78.00 | 78.10 | 77.68 | 77.68 | - | 1.86% | 1,071 |
| Jul 8, 2025 | 75.20 | 76.26 | 75.20 | 76.26 | - | 1.76% | 100 |
| Jul 7, 2025 | 74.72 | 74.94 | 74.72 | 74.94 | - | -0.03% | 14 |
| Jul 4, 2025 | 74.80 | 74.96 | 74.80 | 74.96 | - | -0.37% | 100 |
| Jul 3, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | - | 0.32% | - |
| Jul 2, 2025 | 75.40 | 75.46 | 75.00 | 75.00 | - | 1.16% | 177 |
| Jul 1, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | - | 0.30% | - |
| Jun 30, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | - | 0.22% | - |
| Jun 27, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | - | 4.09% | - |
| Jun 26, 2025 | 70.70 | 70.86 | 70.70 | 70.86 | - | -0.03% | 280 |
| Jun 25, 2025 | 71.20 | 71.20 | 70.88 | 70.88 | - | -1.25% | 71 |
| Jun 24, 2025 | 75.46 | 75.46 | 71.78 | 71.78 | - | -3.52% | 785 |
| Jun 23, 2025 | 74.60 | 74.60 | 74.40 | 74.40 | - | 0.11% | 125 |
| Jun 20, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | - | 0.68% | - |
| Jun 19, 2025 | 73.62 | 73.82 | 73.62 | 73.82 | - | -1.39% | 40 |
| Jun 18, 2025 | 69.00 | 75.92 | 69.00 | 74.86 | - | -1.60% | 62 |
| Jun 17, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | - | -1.43% | - |
| Jun 16, 2025 | 77.60 | 77.60 | 77.18 | 77.18 | - | 0.73% | 43 |
| Jun 13, 2025 | 76.90 | 76.90 | 76.12 | 76.62 | - | -1.82% | 108 |
| Jun 12, 2025 | 77.58 | 78.50 | 77.58 | 78.04 | - | 1.59% | 88 |
| Jun 11, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | - | -0.13% | 9 |
| Jun 10, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | - | 0.68% | - |
| Jun 9, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | - | 0.18% | - |
| Jun 6, 2025 | 76.56 | 77.00 | 76.26 | 76.26 | - | -0.08% | 139 |