Continental Aktiengesellschaft (VIE:CON)
Austria · Delayed Price · Currency is EUR 66.34
-0.32 (-0.48%)
Last updated: Dec 23, 2025, 8:55 AM CET
VIE:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 66.36 | 66.36 | 66.08 | 66.34 | 66.34 | -0.48% | 70 |
| Dec 22, 2025 | 67.04 | 67.14 | 66.66 | 66.66 | 66.66 | -0.12% | - |
| Dec 19, 2025 | 66.64 | 66.74 | 66.36 | 66.74 | 66.74 | 0.21% | - |
| Dec 18, 2025 | 65.42 | 66.60 | 65.42 | 66.60 | 66.60 | 1.37% | 2 |
| Dec 17, 2025 | 66.32 | 66.80 | 65.70 | 65.70 | 65.70 | -1.32% | 20 |
| Dec 16, 2025 | 66.40 | 66.78 | 66.40 | 66.58 | 66.58 | 0.15% | - |
| Dec 15, 2025 | 67.34 | 67.34 | 66.48 | 66.48 | 66.48 | -0.09% | - |
| Dec 12, 2025 | 66.34 | 66.60 | 66.10 | 66.54 | 66.54 | 0.30% | 30 |
| Dec 11, 2025 | 65.30 | 66.34 | 65.30 | 66.34 | 66.34 | 1.97% | - |
| Dec 10, 2025 | 64.40 | 65.34 | 64.40 | 65.06 | 65.06 | 0.43% | - |
| Dec 9, 2025 | 64.66 | 65.04 | 64.56 | 64.78 | 64.78 | 0.06% | - |
| Dec 8, 2025 | 65.00 | 65.00 | 64.64 | 64.74 | 64.74 | -0.95% | - |
| Dec 5, 2025 | 65.52 | 65.54 | 65.34 | 65.36 | 65.36 | 0.09% | - |
| Dec 4, 2025 | 66.18 | 66.18 | 65.30 | 65.30 | 65.30 | -1.75% | - |
| Dec 3, 2025 | 65.84 | 66.98 | 65.84 | 66.46 | 66.46 | 1.75% | - |
| Dec 2, 2025 | 64.88 | 65.60 | 64.88 | 65.32 | 65.32 | 0.21% | - |
| Dec 1, 2025 | 64.38 | 65.18 | 64.38 | 65.18 | 65.18 | 0.49% | - |
| Nov 28, 2025 | 64.82 | 64.94 | 64.68 | 64.86 | 64.86 | -0.25% | - |
| Nov 27, 2025 | 64.20 | 65.02 | 64.20 | 65.02 | 65.02 | 1.03% | - |
| Nov 26, 2025 | 64.88 | 64.88 | 63.88 | 64.36 | 64.36 | 0.12% | - |
| Nov 25, 2025 | 63.86 | 64.32 | 63.86 | 64.28 | 64.28 | 2.52% | - |
| Nov 24, 2025 | 63.42 | 63.42 | 62.58 | 62.70 | 62.70 | -0.13% | - |
| Nov 21, 2025 | 61.54 | 62.84 | 61.54 | 62.78 | 62.78 | 1.65% | - |
| Nov 20, 2025 | 63.02 | 63.02 | 61.76 | 61.76 | 61.76 | -1.03% | - |
| Nov 19, 2025 | 61.82 | 62.42 | 61.82 | 62.40 | 62.40 | 0.97% | - |
| Nov 18, 2025 | 62.42 | 62.42 | 61.58 | 61.80 | 61.80 | -1.97% | - |
| Nov 17, 2025 | 64.00 | 64.00 | 63.04 | 63.04 | 63.04 | -1.07% | - |
| Nov 14, 2025 | 64.34 | 64.34 | 63.20 | 63.72 | 63.72 | -0.47% | - |
| Nov 13, 2025 | 65.12 | 65.12 | 64.02 | 64.02 | 64.02 | -0.74% | - |
| Nov 12, 2025 | 64.22 | 64.50 | 64.04 | 64.50 | 64.50 | 1.00% | - |
| Nov 11, 2025 | 65.78 | 65.78 | 63.86 | 63.86 | 63.86 | -3.65% | - |
| Nov 10, 2025 | 67.10 | 67.56 | 66.28 | 66.28 | 66.28 | -0.24% | - |
| Nov 7, 2025 | 66.96 | 66.96 | 66.38 | 66.44 | 66.44 | -0.87% | - |
| Nov 6, 2025 | 66.78 | 67.36 | 66.64 | 67.02 | 67.02 | 0.51% | - |
| Nov 5, 2025 | 66.68 | 66.88 | 66.34 | 66.68 | 66.68 | 0.91% | - |
| Nov 4, 2025 | 65.90 | 66.08 | 65.04 | 66.08 | 66.08 | -0.78% | - |
| Nov 3, 2025 | 66.10 | 66.84 | 66.08 | 66.60 | 66.60 | 1.62% | 392 |
| Oct 31, 2025 | 65.74 | 65.74 | 65.44 | 65.54 | 65.54 | -0.21% | 178 |
| Oct 30, 2025 | 66.02 | 66.02 | 65.58 | 65.68 | 65.68 | -0.36% | 120 |
| Oct 29, 2025 | 65.40 | 65.92 | 65.40 | 65.92 | 65.92 | 0.52% | - |
| Oct 28, 2025 | 65.32 | 65.60 | 65.32 | 65.58 | 65.58 | 0.64% | - |
| Oct 27, 2025 | 64.72 | 65.40 | 64.40 | 65.16 | 65.16 | 1.09% | - |
| Oct 24, 2025 | 64.40 | 64.68 | 64.40 | 64.46 | 64.46 | 1.51% | - |
| Oct 23, 2025 | 63.68 | 63.68 | 63.50 | 63.50 | 63.50 | 0.51% | - |
| Oct 22, 2025 | 62.28 | 63.18 | 62.28 | 63.18 | 63.18 | 1.54% | - |
| Oct 21, 2025 | 62.46 | 62.46 | 61.86 | 62.22 | 62.22 | 0.35% | - |
| Oct 20, 2025 | 60.94 | 62.00 | 60.66 | 62.00 | 62.00 | 2.34% | - |
| Oct 17, 2025 | 58.70 | 60.58 | 58.70 | 60.58 | 60.58 | 11.07% | - |
| Oct 16, 2025 | 54.18 | 54.54 | 53.88 | 54.54 | 54.54 | 1.49% | - |
| Oct 15, 2025 | 54.72 | 54.72 | 53.74 | 53.74 | 53.74 | -1.10% | - |