Continental Aktiengesellschaft (FRA:CON)
Germany · Delayed Price · Currency is EUR 63.08
-0.42 (-0.66%)
At close: Oct 23, 2025
FRA:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 56.54 | 57.38 | 56.54 | 57.06 | 57.06 | -0.45% | 334 |
| Oct 9, 2025 | 56.72 | 57.32 | 56.32 | 57.32 | 57.32 | 0.53% | 790 |
| Oct 8, 2025 | 57.66 | 57.66 | 57.02 | 57.02 | 57.02 | -2.46% | 542 |
| Oct 7, 2025 | 58.58 | 59.20 | 58.46 | 58.46 | 58.46 | -1.65% | 226 |
| Oct 6, 2025 | 59.04 | 59.44 | 57.86 | 59.44 | 59.44 | 1.75% | 1,648 |
| Oct 3, 2025 | 57.48 | 58.42 | 57.48 | 58.42 | 58.42 | 0.24% | 17 |
| Oct 2, 2025 | 57.10 | 58.28 | 57.10 | 58.28 | 58.28 | 0.87% | 314 |
| Oct 1, 2025 | 55.74 | 57.78 | 55.74 | 57.78 | 57.78 | 2.63% | 10,661 |
| Sep 30, 2025 | 55.86 | 56.46 | 55.86 | 56.30 | 56.30 | 0.82% | 205 |
| Sep 29, 2025 | 57.64 | 57.64 | 55.84 | 55.84 | 55.84 | -2.38% | 1,516 |
| Sep 26, 2025 | 56.32 | 57.78 | 56.32 | 57.20 | 57.20 | 1.71% | 160 |
| Sep 25, 2025 | 56.06 | 57.48 | 56.06 | 56.24 | 56.24 | -1.58% | 259 |
| Sep 24, 2025 | 56.12 | 57.14 | 55.60 | 57.14 | 57.14 | 0.39% | 169 |
| Sep 23, 2025 | 55.84 | 56.92 | 55.84 | 56.92 | 56.92 | 2.41% | 577 |
| Sep 22, 2025 | 56.30 | 56.30 | 55.00 | 55.58 | 55.58 | -1.63% | 3,247 |
| Sep 19, 2025 | 57.50 | 57.50 | 55.58 | 56.50 | 56.50 | -2.49% | 613 |
| Sep 18, 2025 | 54.50 | 58.58 | 54.50 | 57.94 | 57.94 | 3.02% | 5,698 |
| Sep 17, 2025 | 55.43 | 56.24 | 54.78 | 56.24 | 56.24 | 2.13% | 860 |
| Sep 16, 2025 | 55.02 | 55.81 | 54.96 | 55.07 | 55.07 | 0.06% | 751 |
| Sep 15, 2025 | 54.70 | 56.27 | 54.70 | 55.04 | 55.04 | 0.81% | 958 |
| Sep 12, 2025 | 55.16 | 55.45 | 54.59 | 54.59 | 54.59 | -1.84% | 541 |
| Sep 11, 2025 | 55.01 | 56.13 | 54.91 | 55.62 | 55.62 | -0.60% | 1,940 |
| Sep 10, 2025 | 56.59 | 56.59 | 55.95 | 55.95 | 55.95 | -24.56% | 283 |
| Sep 9, 2025 | 73.72 | 74.66 | 73.72 | 74.16 | 74.16 | 0.65% | 175 |
| Sep 8, 2025 | 72.80 | 74.10 | 72.80 | 73.68 | 73.68 | 0.55% | 620 |
| Sep 5, 2025 | 72.54 | 73.28 | 72.54 | 73.28 | 73.28 | 0.33% | 100 |
| Sep 4, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | -0.35% | - |
| Sep 3, 2025 | 73.42 | 73.42 | 73.30 | 73.30 | 73.30 | -2.27% | 123 |
| Sep 2, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | 75.00 | -1.16% | 42 |
| Sep 1, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.61% | 10 |
| Aug 29, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.45% | - |
| Aug 28, 2025 | 74.74 | 76.26 | 74.74 | 75.76 | 75.76 | 0.21% | 67 |
| Aug 27, 2025 | 76.28 | 77.34 | 74.62 | 75.60 | 75.60 | -1.92% | 1,617 |
| Aug 26, 2025 | 75.36 | 77.08 | 75.36 | 77.08 | 77.08 | 2.42% | 330 |
| Aug 25, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.11% | - |
| Aug 22, 2025 | 74.56 | 75.34 | 74.56 | 75.34 | 75.34 | -0.58% | 18 |
| Aug 21, 2025 | 74.68 | 75.78 | 74.68 | 75.78 | 75.78 | 0.72% | 119 |
| Aug 20, 2025 | 75.30 | 75.52 | 75.00 | 75.24 | 75.24 | -1.13% | 115 |
| Aug 19, 2025 | 73.58 | 76.10 | 73.58 | 76.10 | 76.10 | 3.00% | 260 |
| Aug 18, 2025 | 74.56 | 74.56 | 73.88 | 73.88 | 73.88 | -1.39% | 155 |
| Aug 15, 2025 | 75.26 | 75.26 | 74.92 | 74.92 | 74.92 | 0.13% | 151 |
| Aug 14, 2025 | 73.32 | 75.16 | 73.32 | 74.82 | 74.82 | 0.48% | 185 |