Continental Aktiengesellschaft (FRA:CONA)
Germany · Delayed Price · Currency is EUR 7.10
+0.20 (2.90%)
At close: Jun 3, 2026
FRA:CONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| May 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| May 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| May 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| May 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| May 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| May 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| May 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| May 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| May 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| May 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| May 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | - |
| May 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| May 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.28% | - |
| May 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | -2.44% | - |
| Apr 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.96 | -2.38% | - |
| Apr 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | - | - |
| Apr 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | -1.56% | - |
| Apr 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.21 | -0.78% | - |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.25 | 3.20% | - |
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.06 | -3.10% | - |
| Apr 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.25 | -0.77% | - |
| Apr 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.30 | 0.78% | - |
| Apr 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.25 | 3.20% | - |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.06 | - | - |
| Apr 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.06 | -0.79% | - |
| Apr 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.11 | -0.79% | - |
| Apr 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | 2.42% | - |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.01 | -2.36% | - |
| Apr 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | - | - |
| Apr 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.16 | 2.42% | - |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.01 | 1.64% | - |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.91 | 1.67% | - |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | 1.69% | - |
| Apr 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.72 | 1.72% | - |
| Mar 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | - | - |
| Mar 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | -0.85% | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | - | - |
| Mar 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | 0.86% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | - | - |
| Mar 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.62 | 5.45% | - |
| Mar 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | -1.79% | - |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.43 | -5.88% | - |