Continental Aktiengesellschaft (FRA:CON)
Germany flag Germany · Delayed Price · Currency is EUR
56.30
+0.46 (0.82%)
At close: Sep 30, 2025

FRA:CON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202555.8656.4655.8656.3056.300.82%-
Sep 29, 202557.6457.6455.8455.8455.84-2.38%9,800
Sep 26, 202556.3257.7856.3257.2057.201.71%2,560
Sep 25, 202556.0657.4856.0656.2456.24-1.58%9,202
Sep 24, 202556.1257.1455.6057.1457.140.39%43,818
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
Aug 13, 202573.7274.4673.7274.4674.460.62%75
Aug 12, 202572.3274.0072.3274.0074.001.93%20
Aug 11, 202573.5473.5472.6072.6072.60-0.95%90
Aug 8, 202572.5673.7272.5673.3073.302.37%197
Aug 7, 202572.4272.4271.6071.6071.60-0.86%150
Aug 6, 202573.0873.4672.1872.2272.220.17%195
Aug 5, 202571.0273.0271.0272.1072.10-1.45%168
Aug 4, 202574.2074.2073.1673.1673.16-0.05%142
Aug 1, 202574.2274.2672.8873.2073.20-3.30%230
Jul 31, 202575.4275.7075.0875.7075.70-1.23%160
Jul 30, 202576.3876.6475.8076.6476.640.21%268
Jul 29, 202575.2677.2075.2676.4876.48-1.14%185
Jul 28, 202577.3677.3677.3677.3677.361.36%80
Jul 25, 202574.3077.0474.3076.3276.32-0.75%100
Jul 24, 202577.4877.4876.9076.9076.900.87%90
Jul 23, 202577.4877.4876.2476.2476.241.82%37