Continental Aktiengesellschaft (FRA:CON)
Germany flag Germany · Delayed Price · Currency is EUR
63.08
-0.42 (-0.66%)
At close: Oct 23, 2025

FRA:CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202561.7263.5061.7263.5063.502.35%470
Oct 21, 202561.7662.3061.7662.0462.04-0.55%100
Oct 20, 202561.2062.3860.2662.3862.381.76%1,720
Oct 17, 202557.7061.3057.7061.3061.307.39%3,487
Oct 16, 202554.2457.0853.9057.0857.086.49%509
Oct 15, 202554.0654.0653.2453.6053.60-1.25%1,218
Oct 14, 202555.4055.4054.2854.2854.28-4.17%1,256
Oct 13, 202556.2857.0256.2856.6456.64-0.74%230
Oct 10, 202556.5457.3856.5457.0657.06-0.45%334
Oct 9, 202556.7257.3256.3257.3257.320.53%790
Oct 8, 202557.6657.6657.0257.0257.02-2.46%542
Oct 7, 202558.5859.2058.4658.4658.46-1.65%226
Oct 6, 202559.0459.4457.8659.4459.441.75%1,648
Oct 3, 202557.4858.4257.4858.4258.420.24%17
Oct 2, 202557.1058.2857.1058.2858.280.87%314
Oct 1, 202555.7457.7855.7457.7857.782.63%10,661
Sep 30, 202555.8656.4655.8656.3056.300.82%205
Sep 29, 202557.6457.6455.8455.8455.84-2.38%1,516
Sep 26, 202556.3257.7856.3257.2057.201.71%160
Sep 25, 202556.0657.4856.0656.2456.24-1.58%259
Sep 24, 202556.1257.1455.6057.1457.140.39%169
Sep 23, 202555.8456.9255.8456.9256.922.41%577
Sep 22, 202556.3056.3055.0055.5855.58-1.63%3,247
Sep 19, 202557.5057.5055.5856.5056.50-2.49%613
Sep 18, 202554.5058.5854.5057.9457.943.02%5,698
Sep 17, 202555.4356.2454.7856.2456.242.13%860
Sep 16, 202555.0255.8154.9655.0755.070.06%751
Sep 15, 202554.7056.2754.7055.0455.040.81%958
Sep 12, 202555.1655.4554.5954.5954.59-1.84%541
Sep 11, 202555.0156.1354.9155.6255.62-0.60%1,940
Sep 10, 202556.5956.5955.9555.9555.95-24.56%283
Sep 9, 202573.7274.6673.7274.1674.160.65%175
Sep 8, 202572.8074.1072.8073.6873.680.55%620
Sep 5, 202572.5473.2872.5473.2873.280.33%100
Sep 4, 202573.0473.0473.0473.0473.04-0.35%-
Sep 3, 202573.4273.4273.3073.3073.30-2.27%123
Sep 2, 202575.9075.9075.0075.0075.00-1.16%42
Sep 1, 202575.8875.8875.8875.8875.880.61%10
Aug 29, 202575.4275.4275.4275.4275.42-0.45%-
Aug 28, 202574.7476.2674.7475.7675.760.21%67
Aug 27, 202576.2877.3474.6275.6075.60-1.92%1,617
Aug 26, 202575.3677.0875.3677.0877.082.42%330
Aug 25, 202575.2675.2675.2675.2675.26-0.11%-
Aug 22, 202574.5675.3474.5675.3475.34-0.58%18
Aug 21, 202574.6875.7874.6875.7875.780.72%119
Aug 20, 202575.3075.5275.0075.2475.24-1.13%115
Aug 19, 202573.5876.1073.5876.1076.103.00%260
Aug 18, 202574.5674.5673.8873.8873.88-1.39%155
Aug 15, 202575.2675.2674.9274.9274.920.13%151
Aug 14, 202573.3275.1673.3274.8274.820.48%185