Continental Aktiengesellschaft (FRA:CON)
Germany · Delayed Price · Currency is EUR 66.54
-0.48 (-0.72%)
At close: Oct 23, 2026
FRA:CON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | -0.72% | 200 |
| Oct 22, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.74% | - |
| Oct 21, 2026 | 67.86 | 67.86 | 67.52 | 67.52 | 67.52 | -1.14% | 30 |
| Oct 20, 2026 | 67.82 | 69.06 | 67.82 | 68.30 | 68.30 | 1.10% | 111 |
| Oct 19, 2026 | 69.36 | 69.36 | 67.56 | 67.56 | 67.56 | -3.79% | 20 |
| Oct 16, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.80% | - |
| Oct 15, 2026 | 69.32 | 69.66 | 69.32 | 69.66 | 69.66 | -1.30% | 40 |
| Oct 14, 2026 | 69.72 | 70.58 | 69.72 | 70.58 | 70.58 | 0.77% | 270 |
| Oct 13, 2026 | 67.96 | 70.04 | 67.96 | 70.04 | 70.04 | 1.51% | 140 |
| Oct 12, 2026 | 69.04 | 69.04 | 69.00 | 69.00 | 69.00 | -0.72% | 150 |
| Oct 9, 2026 | 68.20 | 69.50 | 68.20 | 69.50 | 69.50 | 0.96% | 82 |
| Oct 8, 2026 | 70.70 | 70.70 | 68.84 | 68.84 | 68.84 | -1.15% | 250 |
| Oct 7, 2026 | 69.86 | 71.14 | 69.64 | 69.64 | 69.64 | 1.60% | 30 |
| Oct 6, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.81% | - |
| Oct 5, 2026 | 69.00 | 69.10 | 69.00 | 69.10 | 69.10 | 2.28% | 60 |
| Oct 2, 2026 | 67.22 | 67.98 | 67.22 | 67.56 | 67.56 | 0.39% | 657 |
| Oct 1, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -1.12% | - |
| Sep 30, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -2.04% | - |
| Sep 29, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.16% | 20 |
| Sep 28, 2026 | 68.70 | 68.70 | 68.40 | 68.68 | 68.68 | -0.23% | 200 |
| Sep 25, 2026 | 69.06 | 69.06 | 68.78 | 68.84 | 68.84 | -1.23% | 200 |
| Sep 24, 2026 | 68.92 | 69.70 | 68.92 | 69.70 | 69.70 | -0.68% | 80 |
| Sep 23, 2026 | 69.70 | 70.18 | 69.70 | 70.18 | 70.18 | 0.72% | - |
| Sep 22, 2026 | 68.66 | 69.68 | 68.66 | 69.68 | 69.68 | 3.11% | 40 |
| Sep 21, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -1.34% | - |
| Sep 18, 2026 | 69.98 | 69.98 | 68.50 | 68.50 | 68.50 | -1.72% | 200 |
| Sep 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.11% | - |
| Sep 16, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.07% | - |
| Sep 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.91% | - |
| Sep 14, 2026 | 70.50 | 70.50 | 69.22 | 70.34 | 70.34 | 0.17% | 82 |
| Sep 11, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.34% | - |
| Sep 10, 2026 | 69.22 | 69.98 | 69.22 | 69.98 | 69.98 | 1.13% | 100 |
| Sep 9, 2026 | 70.26 | 70.26 | 69.12 | 69.20 | 69.20 | -3.30% | 150 |
| Sep 8, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.53% | - |
| Sep 7, 2026 | 70.76 | 71.94 | 70.76 | 71.94 | 71.94 | 1.61% | 8 |
| Sep 4, 2026 | 70.70 | 70.80 | 70.70 | 70.80 | 70.80 | 1.61% | 16 |
| Sep 3, 2026 | 68.68 | 69.68 | 68.68 | 69.68 | 69.68 | -0.06% | 500 |
| Sep 2, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | -0.09% | - |
| Sep 1, 2026 | 70.78 | 70.82 | 69.78 | 69.78 | 69.78 | -3.08% | 162 |
| Aug 31, 2026 | 70.70 | 72.00 | 70.70 | 72.00 | 72.00 | 4.77% | 205 |
| Aug 28, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.41% | 45 |
| Aug 27, 2026 | 70.00 | 70.00 | 68.50 | 69.00 | 69.00 | -2.73% | 214 |
| Aug 26, 2026 | 69.44 | 70.94 | 69.44 | 70.94 | 70.94 | 1.98% | 3,082 |
| Aug 25, 2026 | 69.18 | 69.66 | 69.18 | 69.56 | 69.56 | 0.40% | 190 |
| Aug 24, 2026 | 68.20 | 69.28 | 68.20 | 69.28 | 69.28 | 2.91% | 180 |
| Aug 21, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.68% | 200 |
| Aug 20, 2026 | 66.78 | 67.78 | 66.78 | 67.78 | 67.78 | 0.50% | 200 |
| Aug 19, 2026 | 67.60 | 67.80 | 67.26 | 67.44 | 67.44 | -1.14% | 115 |
| Aug 18, 2026 | 68.60 | 68.60 | 68.22 | 68.22 | 68.22 | -1.64% | 21 |
| Aug 17, 2026 | 69.02 | 69.36 | 69.02 | 69.36 | 69.36 | -1.39% | 17 |