Continental Aktiengesellschaft (BIT:1CON)
Italy
· Delayed Price · Currency is EUR 65.04
-0.24 (-0.37%)
At close: Dec 5, 2025
BIT:1CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.36 | 65.42 | 65.20 | 65.04 | 65.04 | -0.37% | 2,286 |
| Dec 4, 2025 | 66.50 | 66.50 | 65.12 | 65.28 | 65.28 | -1.78% | 94 |
| Dec 3, 2025 | 66.72 | 66.92 | 66.72 | 66.46 | 66.46 | 1.78% | 410 |
| Dec 2, 2025 | 65.06 | 65.30 | 65.06 | 65.30 | 65.30 | 0.21% | 180 |
| Dec 1, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 0.71% | - |
| Nov 28, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.55% | - |
| Nov 27, 2025 | 64.36 | 64.92 | 64.36 | 65.06 | 65.06 | 1.06% | 228 |
| Nov 26, 2025 | 64.04 | 64.52 | 64.04 | 64.38 | 64.38 | -0.71% | 310 |
| Nov 25, 2025 | 64.24 | 64.74 | 64.24 | 64.84 | 64.84 | 3.48% | 393 |
| Nov 24, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.25% | - |
| Nov 21, 2025 | 60.50 | 63.00 | 60.50 | 62.82 | 62.82 | 1.72% | 303 |
| Nov 20, 2025 | 62.38 | 62.38 | 62.38 | 61.76 | 61.76 | -0.96% | 500 |
| Nov 19, 2025 | 62.86 | 62.86 | 62.86 | 62.36 | 62.36 | 0.91% | 50 |
| Nov 18, 2025 | 62.62 | 62.62 | 61.72 | 61.80 | 61.80 | -1.94% | 527 |
| Nov 17, 2025 | 64.02 | 64.04 | 63.70 | 63.02 | 63.02 | -1.10% | 430 |
| Nov 14, 2025 | 64.02 | 64.02 | 64.02 | 63.72 | 63.72 | -0.47% | 100 |
| Nov 13, 2025 | 64.58 | 64.58 | 63.94 | 64.02 | 64.02 | -0.74% | 268 |
| Nov 12, 2025 | 64.10 | 64.10 | 64.10 | 64.50 | 64.50 | 1.03% | 80 |
| Nov 11, 2025 | 65.20 | 65.20 | 63.60 | 63.84 | 63.84 | -3.68% | 836 |
| Nov 10, 2025 | 67.36 | 67.40 | 66.88 | 66.28 | 66.28 | -0.15% | 500 |
| Nov 7, 2025 | 66.50 | 66.50 | 66.50 | 66.38 | 66.38 | 0.27% | 200 |
| Nov 6, 2025 | 66.66 | 67.08 | 66.20 | 66.20 | 66.20 | -0.81% | 187 |
| Nov 5, 2025 | 66.56 | 67.00 | 66.20 | 66.74 | 66.74 | 0.94% | 353 |
| Nov 4, 2025 | 66.06 | 66.06 | 64.80 | 66.12 | 66.12 | -0.63% | 470 |
| Nov 3, 2025 | 65.74 | 67.14 | 65.74 | 66.54 | 66.54 | 12.51% | 750 |
| Oct 31, 2025 | 65.68 | 65.92 | 59.14 | 59.14 | 59.14 | -9.85% | 818 |
| Oct 30, 2025 | 65.90 | 66.10 | 65.70 | 65.60 | 65.60 | -0.49% | 606 |
| Oct 29, 2025 | 66.16 | 66.16 | 65.50 | 65.92 | 65.92 | 0.37% | 430 |
| Oct 28, 2025 | 65.16 | 65.84 | 65.16 | 65.68 | 65.68 | 0.80% | 658 |
| Oct 27, 2025 | 64.40 | 65.46 | 64.26 | 65.16 | 65.16 | 1.15% | 759 |
| Oct 24, 2025 | 64.04 | 64.84 | 64.04 | 64.42 | 64.42 | 1.32% | 776 |
| Oct 23, 2025 | 61.90 | 63.50 | 61.90 | 63.58 | 63.58 | 0.54% | 455 |
| Oct 22, 2025 | 62.22 | 63.66 | 62.22 | 63.24 | 63.24 | 1.64% | 1,692 |
| Oct 21, 2025 | 62.26 | 62.32 | 61.72 | 62.22 | 62.22 | 0.35% | 865 |
| Oct 20, 2025 | 60.70 | 61.90 | 60.10 | 62.00 | 62.00 | 2.28% | 2,736 |
| Oct 17, 2025 | 57.88 | 60.76 | 57.88 | 60.62 | 60.62 | 11.15% | 11,675 |
| Oct 16, 2025 | 54.24 | 54.42 | 54.24 | 54.54 | 54.54 | 1.49% | 270 |
| Oct 15, 2025 | 54.36 | 54.36 | 53.80 | 53.74 | 53.74 | -1.14% | 4,511 |
| Oct 14, 2025 | 55.00 | 56.36 | 53.80 | 54.36 | 54.36 | -3.99% | 2,143 |
| Oct 13, 2025 | 55.00 | 57.42 | 55.00 | 56.62 | 56.62 | 0.46% | 186 |
| Oct 10, 2025 | 57.36 | 57.40 | 56.80 | 56.36 | 56.36 | -1.12% | 1,023 |
| Oct 9, 2025 | 56.20 | 57.28 | 56.20 | 57.00 | 57.00 | -0.56% | 1,301 |
| Oct 8, 2025 | 57.58 | 57.76 | 57.30 | 57.32 | 57.32 | -1.48% | 3,012 |
| Oct 7, 2025 | 59.32 | 59.32 | 58.18 | 58.18 | 58.18 | -1.56% | 3,134 |
| Oct 6, 2025 | 58.44 | 59.38 | 58.10 | 59.10 | 59.10 | 1.06% | 1,462 |
| Oct 3, 2025 | 58.20 | 58.60 | 58.20 | 58.48 | 58.48 | 1.00% | 4,141 |
| Oct 2, 2025 | 58.00 | 58.08 | 57.64 | 57.90 | 57.90 | 1.29% | 1,558 |
| Oct 1, 2025 | 56.20 | 56.20 | 56.20 | 57.16 | 57.16 | 1.74% | 18 |
| Sep 30, 2025 | 55.80 | 56.04 | 55.78 | 56.18 | 56.18 | -0.39% | 956 |
| Sep 29, 2025 | 56.64 | 56.64 | 56.24 | 56.40 | 56.40 | -0.84% | 127 |
| Sep 26, 2025 | 56.80 | 57.00 | 56.78 | 56.88 | 56.88 | 0.35% | 800 |
| Sep 25, 2025 | 57.00 | 57.50 | 56.74 | 56.68 | 56.68 | 0.28% | 2,098 |
| Sep 24, 2025 | 56.60 | 56.60 | 55.48 | 56.52 | 56.52 | -0.14% | 1,711 |
| Sep 23, 2025 | 56.36 | 56.84 | 56.36 | 56.60 | 56.60 | 1.22% | 4,312 |
| Sep 22, 2025 | 55.96 | 56.04 | 55.10 | 55.92 | 55.92 | 0.25% | 4,270 |
| Sep 19, 2025 | 56.88 | 57.90 | 55.50 | 55.78 | 55.78 | -2.58% | 7,707 |
| Sep 18, 2025 | 56.86 | 58.84 | 56.80 | 57.26 | 57.26 | -21.52% | 16,808 |
| Sep 17, 2025 | 71.50 | 71.50 | 71.50 | 72.96 | 55.46 | 1.47% | 32 |
| Sep 16, 2025 | 72.50 | 72.80 | 72.50 | 71.90 | 54.65 | -0.99% | 110 |
| Sep 15, 2025 | 74.00 | 74.00 | 72.50 | 72.62 | 55.20 | 1.42% | 30 |
| Sep 12, 2025 | 54.43 | 54.43 | 54.43 | 71.60 | 54.43 | -0.86% | - |
| Sep 11, 2025 | 72.46 | 72.46 | 72.46 | 72.22 | 54.90 | -1.07% | 60 |
| Sep 10, 2025 | 73.16 | 73.16 | 73.16 | 73.00 | 55.49 | -1.93% | 410 |
| Sep 9, 2025 | 56.59 | 56.59 | 56.59 | 74.44 | 56.59 | 0.24% | - |
| Sep 8, 2025 | 56.45 | 56.45 | 56.45 | 74.26 | 56.45 | 2.34% | - |
| Sep 5, 2025 | 73.36 | 73.36 | 73.36 | 72.56 | 55.16 | -0.60% | 10 |
| Sep 4, 2025 | 74.12 | 74.12 | 73.34 | 73.00 | 55.49 | -0.38% | 43 |
| Sep 3, 2025 | 73.40 | 73.40 | 73.40 | 73.28 | 55.70 | -2.40% | 3 |
| Sep 2, 2025 | 57.07 | 57.07 | 57.07 | 75.08 | 57.07 | -1.21% | - |
| Sep 1, 2025 | 57.77 | 57.77 | 57.77 | 76.00 | 57.77 | 0.98% | - |
| Aug 29, 2025 | 57.21 | 57.21 | 57.21 | 75.26 | 57.21 | -0.79% | - |
| Aug 28, 2025 | 57.66 | 57.66 | 57.66 | 75.86 | 57.66 | 0.66% | - |
| Aug 27, 2025 | 76.72 | 76.72 | 76.72 | 75.36 | 57.28 | -1.90% | 100 |
| Aug 26, 2025 | 76.28 | 76.28 | 76.28 | 76.82 | 58.39 | 1.21% | 6 |
| Aug 25, 2025 | 57.70 | 57.70 | 57.70 | 75.90 | 57.69 | -0.47% | - |
| Aug 22, 2025 | 75.26 | 75.40 | 75.26 | 76.26 | 57.97 | 1.38% | 291 |
| Aug 21, 2025 | 75.32 | 75.32 | 75.32 | 75.22 | 57.18 | -0.08% | 2 |
| Aug 20, 2025 | 57.22 | 57.22 | 57.22 | 75.28 | 57.22 | -1.00% | - |
| Aug 19, 2025 | 74.76 | 74.76 | 74.76 | 76.04 | 57.80 | 2.56% | 50 |
| Aug 18, 2025 | 56.36 | 56.36 | 56.36 | 74.14 | 56.36 | -0.59% | - |
| Aug 14, 2025 | 74.36 | 74.36 | 74.28 | 74.58 | 56.69 | 0.81% | 100 |
| Aug 13, 2025 | 73.04 | 73.04 | 73.04 | 73.98 | 56.24 | -0.51% | 30 |
| Aug 12, 2025 | 73.38 | 73.38 | 73.38 | 74.36 | 56.52 | 1.84% | 10 |
| Aug 11, 2025 | 55.51 | 55.51 | 55.51 | 73.02 | 55.51 | -0.95% | - |
| Aug 8, 2025 | 56.04 | 56.04 | 56.04 | 73.72 | 56.04 | 0.55% | - |
| Aug 7, 2025 | 55.73 | 55.73 | 55.73 | 73.32 | 55.73 | 1.47% | - |
| Aug 6, 2025 | 54.93 | 54.93 | 54.93 | 72.26 | 54.93 | -1.42% | - |
| Aug 5, 2025 | 71.20 | 71.92 | 71.20 | 73.30 | 55.72 | 0.47% | 920 |
| Aug 4, 2025 | 55.46 | 55.46 | 55.46 | 72.96 | 55.46 | -0.11% | - |
| Aug 1, 2025 | 55.52 | 55.52 | 55.52 | 73.04 | 55.52 | -3.28% | - |
| Jul 31, 2025 | 57.41 | 57.41 | 57.41 | 75.52 | 57.41 | -0.89% | - |
| Jul 30, 2025 | 77.00 | 77.00 | 76.80 | 76.20 | 57.92 | -0.50% | 153 |
| Jul 29, 2025 | 76.76 | 76.76 | 76.76 | 76.58 | 58.21 | 1.24% | 6 |
| Jul 28, 2025 | 76.42 | 76.42 | 76.42 | 75.64 | 57.50 | -1.05% | 100 |
| Jul 25, 2025 | 75.00 | 76.48 | 75.00 | 76.44 | 58.11 | 0.03% | 145 |
| Jul 24, 2025 | 76.40 | 77.16 | 76.40 | 76.42 | 58.09 | 0.79% | 109 |
| Jul 23, 2025 | 57.63 | 57.63 | 57.63 | 75.82 | 57.63 | 1.61% | - |
| Jul 22, 2025 | 56.72 | 56.72 | 56.72 | 74.62 | 56.72 | -0.56% | - |
| Jul 21, 2025 | 57.04 | 57.04 | 57.04 | 75.04 | 57.04 | -0.53% | - |
| Jul 18, 2025 | 76.22 | 76.40 | 76.22 | 75.44 | 57.35 | -0.74% | 510 |