Continental Aktiengesellschaft (ETR:CON)
Germany · Delayed Price · Currency is EUR 70.42
+3.48 (5.20%)
Nov 4, 2026, 5:38 PM CET
ETR:CON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 70.32 | 71.56 | 69.76 | 70.42 | 70.42 | 5.20% | 805,746 |
| Nov 3, 2026 | 66.86 | 69.12 | 66.54 | 66.94 | 66.94 | -1.12% | 494,404 |
| Nov 2, 2026 | 66.94 | 67.90 | 66.26 | 67.70 | 67.70 | 1.68% | 404,611 |
| Oct 30, 2026 | 67.82 | 67.86 | 66.44 | 66.58 | 66.58 | -2.26% | 360,111 |
| Oct 29, 2026 | 66.70 | 68.20 | 66.58 | 68.12 | 68.12 | 1.85% | 348,586 |
| Oct 28, 2026 | 67.30 | 67.58 | 66.44 | 66.88 | 66.88 | -0.36% | 252,666 |
| Oct 27, 2026 | 67.00 | 67.48 | 66.50 | 67.12 | 67.12 | -0.42% | 283,424 |
| Oct 26, 2026 | 66.98 | 67.80 | 66.60 | 67.40 | 67.40 | 1.29% | 283,065 |
| Oct 23, 2026 | 66.78 | 66.80 | 65.66 | 66.54 | 66.54 | -0.81% | 382,424 |
| Oct 22, 2026 | 67.20 | 67.48 | 66.36 | 67.08 | 67.08 | -0.97% | 370,910 |
| Oct 21, 2026 | 67.92 | 68.72 | 67.44 | 67.74 | 67.74 | -1.34% | 362,248 |
| Oct 20, 2026 | 68.62 | 69.40 | 68.06 | 68.66 | 68.66 | -0.26% | 232,203 |
| Oct 19, 2026 | 69.08 | 69.10 | 67.44 | 68.84 | 68.84 | -1.63% | 551,698 |
| Oct 16, 2026 | 70.60 | 71.16 | 69.98 | 69.98 | 69.98 | -0.34% | 277,549 |
| Oct 15, 2026 | 69.78 | 70.22 | 69.20 | 70.22 | 70.22 | 0.17% | 399,876 |
| Oct 14, 2026 | 70.36 | 70.86 | 69.98 | 70.10 | 70.10 | 0.03% | 344,456 |
| Oct 13, 2026 | 69.02 | 70.16 | 68.22 | 70.08 | 70.08 | 2.16% | 302,789 |
| Oct 12, 2026 | 69.50 | 69.76 | 68.48 | 68.60 | 68.60 | -0.78% | 279,111 |
| Oct 9, 2026 | 68.50 | 69.78 | 68.30 | 69.14 | 69.14 | 1.53% | 294,211 |
| Oct 8, 2026 | 70.30 | 70.60 | 68.10 | 68.10 | 68.10 | -3.13% | 415,444 |
| Oct 7, 2026 | 70.32 | 71.84 | 69.96 | 70.30 | 70.30 | -0.90% | 479,892 |
| Oct 6, 2026 | 69.78 | 70.94 | 69.44 | 70.94 | 70.94 | 2.81% | 328,333 |
| Oct 5, 2026 | 69.80 | 70.32 | 68.84 | 69.00 | 69.00 | 1.32% | 432,643 |
| Oct 2, 2026 | 67.50 | 68.72 | 67.22 | 68.10 | 68.10 | 1.04% | 345,864 |
| Oct 1, 2026 | 66.64 | 68.50 | 66.38 | 67.40 | 67.40 | 0.42% | 439,220 |
| Sep 30, 2026 | 68.46 | 68.74 | 67.08 | 67.12 | 67.12 | -1.73% | 410,012 |
| Sep 29, 2026 | 69.02 | 69.42 | 68.30 | 68.30 | 68.30 | -0.67% | 327,626 |
| Sep 28, 2026 | 69.60 | 69.62 | 68.46 | 68.76 | 68.76 | -0.35% | 370,552 |
| Sep 25, 2026 | 69.64 | 69.74 | 68.70 | 69.00 | 69.00 | -0.26% | 357,899 |
| Sep 24, 2026 | 69.30 | 70.64 | 68.70 | 69.18 | 69.18 | -0.92% | 352,394 |
| Sep 23, 2026 | 70.14 | 70.58 | 69.04 | 69.82 | 69.82 | -0.20% | 362,422 |
| Sep 22, 2026 | 69.26 | 70.50 | 68.76 | 69.96 | 69.96 | 1.33% | 453,747 |
| Sep 21, 2026 | 68.28 | 69.34 | 67.30 | 69.04 | 69.04 | 2.19% | 602,752 |
| Sep 18, 2026 | 70.54 | 70.56 | 67.56 | 67.56 | 67.56 | -4.50% | 2,142,418 |
| Sep 17, 2026 | 70.46 | 71.60 | 69.96 | 70.74 | 70.74 | 1.26% | 392,585 |
| Sep 16, 2026 | 68.80 | 70.62 | 68.80 | 69.86 | 69.86 | 1.90% | 426,686 |
| Sep 15, 2026 | 69.60 | 70.52 | 68.36 | 68.56 | 68.56 | -1.49% | 652,331 |
| Sep 14, 2026 | 70.00 | 70.10 | 68.74 | 69.60 | 69.60 | -1.30% | 345,136 |
| Sep 11, 2026 | 70.88 | 71.78 | 69.94 | 70.52 | 70.52 | -0.25% | 316,519 |
| Sep 10, 2026 | 69.24 | 71.18 | 69.24 | 70.70 | 70.70 | 1.46% | 404,043 |
| Sep 9, 2026 | 70.62 | 71.14 | 69.44 | 69.68 | 69.68 | -2.11% | 412,017 |
| Sep 8, 2026 | 71.60 | 72.48 | 70.64 | 71.18 | 71.18 | -1.69% | 398,485 |
| Sep 7, 2026 | 71.16 | 72.72 | 70.62 | 72.40 | 72.40 | 1.17% | 212,713 |
| Sep 4, 2026 | 72.98 | 73.00 | 70.32 | 71.56 | 71.56 | 1.91% | 737,443 |
| Sep 3, 2026 | 69.08 | 70.22 | 69.02 | 70.22 | 70.22 | 1.62% | 540,034 |
| Sep 2, 2026 | 70.08 | 70.38 | 68.94 | 69.10 | 69.10 | -2.48% | 393,125 |
| Sep 1, 2026 | 71.36 | 71.90 | 69.56 | 70.86 | 70.86 | -0.64% | 442,288 |
| Aug 31, 2026 | 69.86 | 72.24 | 69.80 | 71.32 | 71.32 | 1.89% | 567,903 |
| Aug 28, 2026 | 69.46 | 70.24 | 69.40 | 70.00 | 70.00 | 1.33% | 483,690 |
| Aug 27, 2026 | 69.74 | 70.16 | 68.40 | 69.08 | 69.08 | -1.71% | 505,243 |