Continental Aktiengesellschaft (VIE:CON)
Austria · Delayed Price · Currency is EUR 68.86
-1.86 (-2.63%)
At close: Oct 8, 2026
VIE:CON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 69.18 | 69.18 | 68.52 | 68.86 | 68.86 | -2.63% | - |
| Oct 7, 2026 | 70.84 | 71.58 | 70.72 | 70.72 | 70.72 | 0.74% | - |
| Oct 6, 2026 | 69.50 | 70.28 | 69.50 | 70.20 | 70.20 | 1.07% | - |
| Oct 5, 2026 | 69.98 | 69.98 | 69.44 | 69.46 | 69.46 | 2.15% | - |
| Oct 2, 2026 | 67.36 | 68.44 | 67.36 | 68.00 | 68.00 | 1.16% | - |
| Oct 1, 2026 | 68.12 | 68.12 | 67.22 | 67.22 | 67.22 | -1.47% | - |
| Sep 30, 2026 | 68.18 | 68.72 | 68.10 | 68.22 | 68.22 | -1.36% | - |
| Sep 29, 2026 | 68.90 | 70.44 | 68.90 | 69.16 | 69.16 | -0.32% | 80 |
| Sep 28, 2026 | 69.36 | 69.88 | 69.02 | 69.38 | 69.38 | 0.38% | - |
| Sep 25, 2026 | 69.42 | 69.64 | 69.12 | 69.12 | 69.12 | -1.93% | - |
| Sep 24, 2026 | 69.34 | 70.48 | 69.00 | 70.48 | 70.48 | 1.15% | - |
| Sep 23, 2026 | 70.42 | 70.42 | 69.54 | 69.68 | 69.68 | -0.17% | - |
| Sep 22, 2026 | 69.48 | 69.92 | 69.42 | 69.80 | 69.80 | 1.45% | - |
| Sep 21, 2026 | 68.52 | 69.00 | 68.38 | 68.80 | 68.80 | -0.43% | - |
| Sep 18, 2026 | 70.24 | 70.24 | 69.10 | 69.10 | 69.10 | -3.17% | - |
| Sep 17, 2026 | 70.52 | 71.36 | 70.32 | 71.36 | 71.36 | 1.65% | - |
| Sep 16, 2026 | 69.34 | 70.26 | 69.34 | 70.20 | 70.20 | -0.06% | - |
| Sep 15, 2026 | 69.46 | 70.24 | 68.86 | 70.24 | 70.24 | 1.59% | - |
| Sep 14, 2026 | 69.70 | 69.70 | 69.14 | 69.14 | 69.14 | -1.73% | - |
| Sep 11, 2026 | 71.58 | 71.58 | 70.28 | 70.36 | 70.36 | -0.48% | - |
| Sep 10, 2026 | 69.90 | 71.00 | 69.74 | 70.70 | 70.70 | 1.49% | - |
| Sep 9, 2026 | 70.78 | 70.78 | 69.66 | 69.66 | 69.66 | -3.22% | - |
| Sep 8, 2026 | 71.80 | 72.20 | 71.36 | 71.98 | 71.98 | -0.50% | 10 |
| Sep 7, 2026 | 71.56 | 72.34 | 71.56 | 72.34 | 72.34 | 0.98% | - |
| Sep 4, 2026 | 71.30 | 71.64 | 71.06 | 71.64 | 71.64 | 2.37% | - |
| Sep 3, 2026 | 69.36 | 69.98 | 69.36 | 69.98 | 69.98 | 0.14% | - |
| Sep 2, 2026 | 69.84 | 69.88 | 69.10 | 69.88 | 69.88 | -2.18% | - |
| Sep 1, 2026 | 71.16 | 71.48 | 69.92 | 71.44 | 71.44 | -0.36% | 1,089 |
| Aug 31, 2026 | 70.08 | 71.70 | 70.08 | 71.70 | 71.70 | 2.43% | - |
| Aug 28, 2026 | 69.92 | 70.00 | 67.78 | 70.00 | 70.00 | 1.51% | - |
| Aug 27, 2026 | 69.74 | 69.74 | 68.96 | 68.96 | 68.96 | -2.54% | - |
| Aug 26, 2026 | 70.02 | 70.76 | 69.84 | 70.76 | 70.76 | 0.91% | - |
| Aug 25, 2026 | 69.64 | 70.12 | 69.64 | 70.12 | 70.12 | 0.75% | - |
| Aug 24, 2026 | 68.80 | 69.60 | 68.80 | 69.60 | 69.60 | 0.78% | - |
| Aug 21, 2026 | 68.14 | 69.06 | 68.14 | 69.06 | 69.06 | 2.07% | - |
| Aug 20, 2026 | 67.86 | 68.10 | 67.66 | 67.66 | 67.66 | 0.59% | - |
| Aug 19, 2026 | 67.54 | 67.54 | 67.20 | 67.26 | 67.26 | -1.90% | - |
| Aug 18, 2026 | 69.14 | 69.14 | 68.56 | 68.56 | 68.56 | -0.29% | - |
| Aug 17, 2026 | 69.20 | 70.22 | 68.76 | 68.76 | 68.76 | -1.04% | - |
| Aug 14, 2026 | 70.20 | 70.20 | 69.48 | 69.48 | 69.48 | 0.61% | - |
| Aug 13, 2026 | 68.18 | 69.06 | 68.10 | 69.06 | 69.06 | -0.12% | - |
| Aug 12, 2026 | 68.66 | 69.14 | 68.18 | 69.14 | 69.14 | 1.05% | 50 |
| Aug 11, 2026 | 68.00 | 68.42 | 67.80 | 68.42 | 68.42 | 0.53% | - |
| Aug 10, 2026 | 67.76 | 68.54 | 67.76 | 68.06 | 68.06 | 0.15% | - |
| Aug 7, 2026 | 67.68 | 67.96 | 67.68 | 67.96 | 67.96 | 0.06% | - |
| Aug 6, 2026 | 68.64 | 68.78 | 67.92 | 67.92 | 67.92 | -1.28% | 141 |
| Aug 5, 2026 | 70.64 | 70.64 | 68.80 | 68.80 | 68.80 | -4.42% | - |
| Aug 4, 2026 | 72.94 | 72.94 | 70.48 | 71.98 | 71.98 | -0.77% | 856 |
| Aug 3, 2026 | 73.16 | 73.16 | 72.54 | 72.54 | 72.54 | 0.97% | - |
| Jul 31, 2026 | 72.32 | 72.46 | 71.84 | 71.84 | 71.84 | -0.88% | - |