Continental Aktiengesellschaft (VIE:CON)
Austria · Delayed Price · Currency is EUR 73.00
-0.22 (-0.30%)
Last updated: Sep 4, 2025, 5:32 PM CET
VIE:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.36 | 73.36 | 72.56 | 72.56 | - | -0.60% | - |
| Sep 4, 2025 | 74.08 | 74.08 | 73.00 | 73.00 | - | -0.30% | - |
| Sep 3, 2025 | 75.16 | 75.16 | 73.22 | 73.22 | - | -2.37% | - |
| Sep 2, 2025 | 76.92 | 76.92 | 75.00 | 75.00 | - | -1.34% | - |
| Sep 1, 2025 | 75.24 | 76.02 | 75.24 | 76.02 | - | 0.90% | 7 |
| Aug 29, 2025 | 75.70 | 75.78 | 75.34 | 75.34 | - | -0.69% | - |
| Aug 28, 2025 | 76.32 | 76.44 | 75.86 | 75.86 | - | 0.56% | - |
| Aug 27, 2025 | 77.32 | 77.32 | 75.44 | 75.44 | - | -1.80% | - |
| Aug 26, 2025 | 76.16 | 77.22 | 76.16 | 76.82 | - | 1.16% | - |
| Aug 25, 2025 | 76.32 | 76.32 | 75.94 | 75.94 | - | -0.45% | - |
| Aug 22, 2025 | 75.46 | 76.28 | 75.36 | 76.28 | - | 1.33% | 100 |
| Aug 21, 2025 | 75.48 | 75.48 | 74.96 | 75.28 | - | -0.05% | - |
| Aug 20, 2025 | 75.68 | 75.72 | 75.28 | 75.32 | - | -0.92% | - |
| Aug 19, 2025 | 74.54 | 76.02 | 74.54 | 76.02 | - | 2.56% | - |
| Aug 18, 2025 | 75.20 | 75.20 | 74.04 | 74.12 | - | -1.28% | - |
| Aug 15, 2025 | 75.48 | 75.48 | 74.94 | 75.08 | - | 0.59% | - |
| Aug 14, 2025 | 74.08 | 74.64 | 74.08 | 74.64 | - | 0.86% | - |
| Aug 13, 2025 | 74.30 | 74.30 | 73.20 | 74.00 | - | -0.56% | - |
| Aug 12, 2025 | 73.44 | 74.42 | 73.24 | 74.42 | - | 1.95% | - |
| Aug 11, 2025 | 74.10 | 74.10 | 73.00 | 73.00 | - | -1.00% | - |
| Aug 8, 2025 | 73.68 | 73.74 | 73.14 | 73.74 | - | 0.57% | - |
| Aug 7, 2025 | 72.04 | 73.32 | 72.04 | 73.32 | - | 1.50% | - |
| Aug 6, 2025 | 73.34 | 73.74 | 72.24 | 72.24 | - | -1.66% | - |
| Aug 5, 2025 | 72.04 | 73.46 | 71.50 | 73.46 | - | 0.69% | 272 |
| Aug 4, 2025 | 73.38 | 73.72 | 72.96 | 72.96 | - | -0.68% | - |
| Aug 1, 2025 | 74.34 | 74.34 | 72.94 | 73.46 | - | -2.73% | - |
| Jul 31, 2025 | 75.68 | 75.98 | 75.52 | 75.52 | - | -0.76% | - |
| Jul 30, 2025 | 76.62 | 76.82 | 76.10 | 76.10 | - | -0.68% | 65 |
| Jul 29, 2025 | 75.96 | 76.62 | 75.96 | 76.62 | - | 1.30% | - |
| Jul 28, 2025 | 77.48 | 77.48 | 75.64 | 75.64 | - | -1.07% | - |
| Jul 25, 2025 | 74.72 | 76.46 | 74.72 | 76.46 | - | 0.05% | - |
| Jul 24, 2025 | 76.94 | 77.22 | 76.28 | 76.42 | - | 0.74% | - |
| Jul 23, 2025 | 76.80 | 76.80 | 75.86 | 75.86 | - | 1.63% | - |
| Jul 22, 2025 | 75.00 | 75.00 | 74.52 | 74.64 | - | -0.61% | - |
| Jul 21, 2025 | 75.42 | 75.52 | 74.46 | 75.10 | - | -0.42% | - |
| Jul 18, 2025 | 76.34 | 76.34 | 75.42 | 75.42 | - | -0.76% | - |
| Jul 17, 2025 | 75.88 | 76.14 | 75.88 | 76.00 | - | 0.82% | - |
| Jul 16, 2025 | 75.52 | 75.60 | 75.34 | 75.38 | - | -0.82% | 136 |
| Jul 15, 2025 | 76.12 | 76.52 | 76.00 | 76.00 | - | 0.11% | - |
| Jul 14, 2025 | 76.14 | 76.68 | 75.92 | 75.92 | - | -1.86% | - |
| Jul 11, 2025 | 77.76 | 77.76 | 77.32 | 77.36 | - | -1.15% | - |
| Jul 10, 2025 | 77.96 | 78.42 | 77.96 | 78.26 | - | 0.75% | - |
| Jul 9, 2025 | 76.96 | 78.12 | 76.96 | 77.68 | - | 1.89% | - |
| Jul 8, 2025 | 74.80 | 76.24 | 74.80 | 76.24 | - | 1.76% | - |
| Jul 7, 2025 | 74.62 | 75.14 | 74.62 | 74.92 | - | -0.24% | - |
| Jul 4, 2025 | 75.18 | 75.18 | 74.64 | 75.10 | - | -0.21% | - |
| Jul 3, 2025 | 75.98 | 75.98 | 75.26 | 75.26 | - | 0.37% | - |
| Jul 2, 2025 | 74.82 | 75.74 | 74.82 | 74.98 | - | 1.05% | - |
| Jul 1, 2025 | 73.90 | 74.20 | 73.54 | 74.20 | - | 0.32% | - |
| Jun 30, 2025 | 74.12 | 74.12 | 73.58 | 73.96 | - | 0.27% | - |