Continental Aktiengesellschaft (FRA:CON)
Germany · Delayed Price · Currency is EUR 66.68
+0.44 (0.66%)
At close: Dec 19, 2025
FRA:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 67.08 | 67.08 | 66.68 | 66.68 | 66.68 | 0.66% | 383 |
| Dec 18, 2025 | 65.22 | 66.24 | 65.22 | 66.24 | 66.24 | 0.33% | 115 |
| Dec 17, 2025 | 66.08 | 66.60 | 66.02 | 66.02 | 66.02 | -1.17% | 260 |
| Dec 16, 2025 | 65.34 | 66.88 | 65.34 | 66.80 | 66.80 | 0.91% | 712 |
| Dec 15, 2025 | 66.28 | 66.68 | 66.20 | 66.20 | 66.20 | -0.51% | 153 |
| Dec 12, 2025 | 65.98 | 66.54 | 65.98 | 66.54 | 66.54 | 3.77% | 50 |
| Dec 11, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -1.08% | - |
| Dec 10, 2025 | 63.16 | 64.96 | 63.16 | 64.82 | 64.82 | -0.64% | 125 |
| Dec 9, 2025 | 64.08 | 65.24 | 64.08 | 65.24 | 65.24 | 0.37% | 500 |
| Dec 8, 2025 | 64.32 | 65.00 | 64.32 | 65.00 | 65.00 | -0.61% | 70 |
| Dec 5, 2025 | 64.92 | 65.40 | 64.92 | 65.40 | 65.40 | -0.37% | 20 |
| Dec 4, 2025 | 66.30 | 66.30 | 65.60 | 65.64 | 65.64 | -1.06% | 107 |
| Dec 3, 2025 | 65.02 | 66.94 | 65.02 | 66.34 | 66.34 | 2.19% | 464 |
| Dec 2, 2025 | 64.80 | 65.52 | 64.80 | 64.92 | 64.92 | -0.12% | 51 |
| Dec 1, 2025 | 63.72 | 65.00 | 63.72 | 65.00 | 65.00 | 0.81% | 800 |
| Nov 28, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.77% | 19 |
| Nov 27, 2025 | 63.82 | 64.98 | 63.82 | 64.98 | 64.98 | 0.22% | 410 |
| Nov 26, 2025 | 64.92 | 64.92 | 63.72 | 64.84 | 64.84 | -0.12% | 489 |
| Nov 25, 2025 | 63.40 | 64.92 | 63.40 | 64.92 | 64.92 | 2.79% | 320 |
| Nov 24, 2025 | 62.72 | 63.66 | 62.72 | 63.16 | 63.16 | 0.13% | 290 |
| Nov 21, 2025 | 60.36 | 63.08 | 60.36 | 63.08 | 63.08 | 2.07% | 180 |
| Nov 20, 2025 | 62.52 | 62.62 | 61.80 | 61.80 | 61.80 | -0.23% | 251 |
| Nov 19, 2025 | 61.26 | 61.94 | 61.26 | 61.94 | 61.94 | -0.42% | 400 |
| Nov 18, 2025 | 61.32 | 62.32 | 61.32 | 62.20 | 62.20 | -1.95% | 1,225 |
| Nov 17, 2025 | 64.34 | 64.34 | 63.44 | 63.44 | 63.44 | -0.41% | 1,060 |
| Nov 14, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.18% | - |
| Nov 13, 2025 | 64.36 | 64.44 | 62.96 | 62.96 | 62.96 | -2.57% | 469 |
| Nov 12, 2025 | 63.72 | 64.98 | 63.72 | 64.62 | 64.62 | 0.28% | 126 |
| Nov 11, 2025 | 65.78 | 65.78 | 64.44 | 64.44 | 64.44 | -1.53% | 415 |
| Nov 10, 2025 | 66.56 | 67.60 | 65.44 | 65.44 | 65.44 | -1.33% | 205 |
| Nov 7, 2025 | 66.52 | 66.80 | 66.32 | 66.32 | 66.32 | -0.30% | 1,709 |
| Nov 6, 2025 | 65.66 | 67.60 | 65.66 | 66.52 | 66.52 | 1.00% | 177 |
| Nov 5, 2025 | 65.54 | 67.06 | 65.54 | 65.86 | 65.86 | 1.14% | 236 |
| Nov 4, 2025 | 65.32 | 65.32 | 65.12 | 65.12 | 65.12 | -2.98% | 70 |
| Nov 3, 2025 | 65.98 | 67.12 | 65.98 | 67.12 | 67.12 | 3.39% | 580 |
| Oct 31, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | - |
| Oct 30, 2025 | 65.42 | 65.72 | 64.92 | 64.92 | 64.92 | -0.89% | 21 |
| Oct 29, 2025 | 64.62 | 65.80 | 64.62 | 65.50 | 65.50 | 0.34% | 299 |
| Oct 28, 2025 | 65.94 | 65.94 | 65.28 | 65.28 | 65.28 | -0.34% | 175 |
| Oct 27, 2025 | 65.40 | 65.50 | 64.64 | 65.50 | 65.50 | 0.96% | 1,211 |
| Oct 24, 2025 | 64.08 | 64.88 | 64.08 | 64.88 | 64.88 | 2.85% | 682 |
| Oct 23, 2025 | 62.00 | 63.56 | 62.00 | 63.08 | 63.08 | -0.66% | 380 |
| Oct 22, 2025 | 61.72 | 63.50 | 61.72 | 63.50 | 63.50 | 2.35% | 470 |
| Oct 21, 2025 | 61.76 | 62.30 | 61.76 | 62.04 | 62.04 | -0.55% | 100 |
| Oct 20, 2025 | 61.20 | 62.38 | 60.26 | 62.38 | 62.38 | 1.76% | 1,720 |
| Oct 17, 2025 | 57.70 | 61.30 | 57.70 | 61.30 | 61.30 | 7.39% | 3,487 |
| Oct 16, 2025 | 54.24 | 57.08 | 53.90 | 57.08 | 57.08 | 6.49% | 509 |
| Oct 15, 2025 | 54.06 | 54.06 | 53.24 | 53.60 | 53.60 | -1.25% | 1,218 |
| Oct 14, 2025 | 55.40 | 55.40 | 54.28 | 54.28 | 54.28 | -4.17% | 1,256 |
| Oct 13, 2025 | 56.28 | 57.02 | 56.28 | 56.64 | 56.64 | -0.74% | 230 |