Continental Aktiengesellschaft (FRA:CON)
Germany · Delayed Price · Currency is EUR 74.16
+0.48 (0.65%)
At close: Sep 9, 2025
FRA:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.72 | 74.66 | 73.72 | 74.16 | - | 0.65% | 260 |
| Sep 8, 2025 | 72.80 | 74.10 | 72.80 | 73.68 | - | 0.55% | 430 |
| Sep 5, 2025 | 72.54 | 73.28 | 72.54 | 73.28 | - | 0.33% | 100 |
| Sep 4, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | - | -0.35% | 123 |
| Sep 3, 2025 | 73.42 | 73.42 | 73.30 | 73.30 | - | -2.27% | 123 |
| Sep 2, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | - | -1.16% | 42 |
| Sep 1, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | - | 0.61% | 10 |
| Aug 29, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | - | -0.45% | 67 |
| Aug 28, 2025 | 74.74 | 76.26 | 74.74 | 75.76 | - | 0.21% | 67 |
| Aug 27, 2025 | 76.28 | 77.34 | 74.62 | 75.60 | - | -1.92% | 1,617 |
| Aug 26, 2025 | 75.36 | 77.08 | 75.36 | 77.08 | - | 2.42% | 330 |
| Aug 25, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | - | -0.11% | - |
| Aug 22, 2025 | 74.56 | 75.34 | 74.56 | 75.34 | - | -0.58% | 18 |
| Aug 21, 2025 | 74.68 | 75.78 | 74.68 | 75.78 | - | 0.72% | 119 |
| Aug 20, 2025 | 75.30 | 75.52 | 75.00 | 75.24 | - | -1.13% | 115 |
| Aug 19, 2025 | 73.58 | 76.10 | 73.58 | 76.10 | - | 3.00% | 260 |
| Aug 18, 2025 | 74.56 | 74.56 | 73.88 | 73.88 | - | -1.39% | 155 |
| Aug 15, 2025 | 75.26 | 75.26 | 74.92 | 74.92 | - | 0.13% | 151 |
| Aug 14, 2025 | 73.32 | 75.16 | 73.32 | 74.82 | - | 0.48% | 185 |
| Aug 13, 2025 | 73.72 | 74.46 | 73.72 | 74.46 | - | 0.62% | 75 |
| Aug 12, 2025 | 72.32 | 74.00 | 72.32 | 74.00 | - | 1.93% | 20 |
| Aug 11, 2025 | 73.54 | 73.54 | 72.60 | 72.60 | - | -0.95% | 90 |
| Aug 8, 2025 | 72.56 | 73.72 | 72.56 | 73.30 | - | 2.37% | 197 |
| Aug 7, 2025 | 72.42 | 72.42 | 71.60 | 71.60 | - | -0.86% | 150 |
| Aug 6, 2025 | 73.08 | 73.46 | 72.18 | 72.22 | - | 0.17% | 195 |
| Aug 5, 2025 | 71.02 | 73.02 | 71.02 | 72.10 | - | -1.45% | 168 |
| Aug 4, 2025 | 74.20 | 74.20 | 73.16 | 73.16 | - | -0.05% | 142 |
| Aug 1, 2025 | 74.22 | 74.26 | 72.88 | 73.20 | - | -3.30% | 230 |
| Jul 31, 2025 | 75.42 | 75.70 | 75.08 | 75.70 | - | -1.23% | 160 |
| Jul 30, 2025 | 76.38 | 76.64 | 75.80 | 76.64 | - | 0.21% | 268 |
| Jul 29, 2025 | 75.26 | 77.20 | 75.26 | 76.48 | - | -1.14% | 185 |
| Jul 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | - | 1.36% | 80 |
| Jul 25, 2025 | 74.30 | 77.04 | 74.30 | 76.32 | - | -0.75% | 100 |
| Jul 24, 2025 | 77.48 | 77.48 | 76.90 | 76.90 | - | 0.87% | 90 |
| Jul 23, 2025 | 77.48 | 77.48 | 76.24 | 76.24 | - | 1.82% | 37 |
| Jul 22, 2025 | 74.22 | 74.88 | 74.22 | 74.88 | - | -0.19% | 10 |
| Jul 21, 2025 | 74.32 | 75.02 | 74.32 | 75.02 | - | 1.76% | 27 |
| Jul 18, 2025 | 76.48 | 76.50 | 73.72 | 73.72 | - | -3.28% | 2,803 |
| Jul 17, 2025 | 75.26 | 76.22 | 75.26 | 76.22 | - | 1.03% | 10 |
| Jul 16, 2025 | 74.96 | 75.44 | 74.96 | 75.44 | - | -0.66% | 108 |
| Jul 15, 2025 | 75.48 | 76.44 | 75.48 | 75.94 | - | 0.56% | 128 |
| Jul 14, 2025 | 76.22 | 76.22 | 75.52 | 75.52 | - | -2.45% | 60 |
| Jul 11, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | - | -0.87% | 313 |
| Jul 10, 2025 | 77.24 | 78.88 | 77.24 | 78.10 | - | 0.10% | 313 |
| Jul 9, 2025 | 75.82 | 78.02 | 75.82 | 78.02 | - | 2.36% | 180 |
| Jul 8, 2025 | 74.36 | 76.22 | 74.36 | 76.22 | - | 1.44% | 1,639 |
| Jul 7, 2025 | 74.42 | 75.14 | 74.42 | 75.14 | - | -0.69% | 159 |
| Jul 4, 2025 | 76.66 | 76.66 | 74.70 | 75.66 | - | 0.16% | 452 |
| Jul 3, 2025 | 74.72 | 76.32 | 74.72 | 75.54 | - | 0.21% | 14 |
| Jul 2, 2025 | 74.00 | 75.48 | 74.00 | 75.38 | - | 1.98% | 250 |