Continental Aktiengesellschaft (BIT:1CON)
Italy
· Delayed Price · Currency is EUR 66.20
-0.44 (-0.66%)
At close: Mar 4, 2026
BIT:1CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 69.48 | 69.48 | 66.54 | 66.64 | 66.64 | -5.13% | 369 |
| Mar 2, 2026 | 69.02 | 70.96 | 69.02 | 70.24 | 70.24 | -4.17% | 281 |
| Feb 27, 2026 | 81.46 | 81.46 | 73.44 | 73.30 | 73.30 | -1.03% | 54 |
| Feb 26, 2026 | 74.44 | 74.44 | 73.94 | 74.06 | 74.06 | -1.04% | 820 |
| Feb 25, 2026 | 75.00 | 75.00 | 74.92 | 74.84 | 74.84 | -0.29% | 74 |
| Feb 24, 2026 | 73.78 | 75.00 | 73.78 | 75.06 | 75.06 | 3.93% | 167 |
| Feb 23, 2026 | 72.48 | 72.70 | 72.48 | 72.22 | 72.22 | -1.37% | 32 |
| Feb 20, 2026 | 72.70 | 72.70 | 72.68 | 73.22 | 73.22 | 0.14% | 11 |
| Feb 19, 2026 | 74.24 | 74.24 | 72.98 | 73.12 | 73.12 | -1.19% | 126 |
| Feb 18, 2026 | 73.62 | 74.00 | 73.26 | 74.00 | 74.00 | 1.04% | 18 |
| Feb 17, 2026 | 73.54 | 73.54 | 73.24 | 73.24 | 73.24 | -0.38% | 180 |
| Feb 16, 2026 | 73.46 | 73.72 | 73.46 | 73.52 | 73.52 | -0.62% | 74 |
| Feb 13, 2026 | 72.40 | 74.36 | 72.40 | 73.98 | 73.98 | 1.51% | 228 |
| Feb 12, 2026 | 72.70 | 73.66 | 72.68 | 72.88 | 72.88 | 2.42% | 389 |
| Feb 11, 2026 | 70.96 | 70.96 | 70.96 | 71.16 | 71.16 | -0.84% | 196 |
| Feb 10, 2026 | 70.90 | 71.52 | 70.90 | 71.76 | 71.76 | 0.28% | 651 |
| Feb 9, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 1.13% | - |
| Feb 6, 2026 | 70.50 | 70.50 | 70.50 | 70.76 | 70.76 | -0.03% | 11 |
| Feb 5, 2026 | 71.14 | 71.14 | 69.68 | 70.78 | 70.78 | -1.42% | 76 |
| Feb 4, 2026 | 69.76 | 72.00 | 69.76 | 71.80 | 71.80 | 5.59% | 1,238 |
| Feb 3, 2026 | 68.06 | 68.14 | 67.98 | 68.00 | 68.00 | 0.35% | 341 |
| Feb 2, 2026 | 65.98 | 65.98 | 65.98 | 67.76 | 67.76 | 1.50% | 25 |
| Jan 30, 2026 | 66.78 | 66.78 | 66.78 | 66.76 | 66.76 | -0.21% | 20 |
| Jan 29, 2026 | 67.56 | 67.56 | 66.44 | 66.90 | 66.90 | 0.27% | 63 |
| Jan 28, 2026 | 67.58 | 68.10 | 67.58 | 66.72 | 66.72 | -0.54% | 335 |
| Jan 27, 2026 | 66.54 | 66.54 | 66.54 | 67.08 | 67.08 | -0.47% | 20 |
| Jan 26, 2026 | 67.10 | 67.10 | 67.10 | 67.40 | 67.40 | 0.90% | 51 |
| Jan 23, 2026 | 65.92 | 66.92 | 65.92 | 66.80 | 66.80 | 1.09% | 493 |
| Jan 22, 2026 | 66.10 | 66.40 | 66.00 | 66.08 | 66.08 | 2.96% | 1,294 |
| Jan 21, 2026 | 65.80 | 65.80 | 62.24 | 64.18 | 64.18 | -0.74% | 1,919 |
| Jan 20, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -1.46% | - |
| Jan 19, 2026 | 65.12 | 65.50 | 65.08 | 65.62 | 65.62 | -0.76% | 423 |
| Jan 16, 2026 | 66.48 | 66.48 | 66.48 | 66.12 | 66.12 | -1.87% | 40 |
| Jan 15, 2026 | 67.60 | 67.60 | 67.30 | 67.38 | 67.38 | -0.82% | 39 |
| Jan 14, 2026 | 68.26 | 68.26 | 68.26 | 67.94 | 67.94 | 0.71% | 39 |
| Jan 13, 2026 | 67.94 | 67.94 | 66.62 | 67.46 | 67.46 | -2.12% | 1,077 |
| Jan 12, 2026 | 69.78 | 69.78 | 69.40 | 68.92 | 68.92 | -0.55% | 65 |
| Jan 9, 2026 | 69.60 | 69.60 | 69.08 | 69.30 | 69.30 | 0.76% | 2,955 |
| Jan 8, 2026 | 68.10 | 68.10 | 68.10 | 68.78 | 68.78 | 1.18% | 5 |
| Jan 7, 2026 | 68.40 | 69.46 | 68.26 | 67.98 | 67.98 | -0.06% | 307 |
| Jan 6, 2026 | 67.66 | 67.84 | 67.32 | 68.02 | 68.02 | 0.50% | 247 |
| Jan 5, 2026 | 68.62 | 68.92 | 67.90 | 67.68 | 67.68 | -1.66% | 186 |
| Jan 2, 2026 | 67.92 | 68.80 | 67.68 | 68.82 | 68.82 | -4.20% | 605 |
| Dec 30, 2025 | 69.96 | 69.96 | 64.80 | 71.84 | 71.84 | 6.18% | 1,546 |
| Dec 29, 2025 | 66.24 | 67.34 | 66.24 | 67.66 | 67.66 | 2.39% | 6,713 |
| Dec 23, 2025 | 66.54 | 66.54 | 66.08 | 66.08 | 66.08 | -0.87% | 89 |
| Dec 22, 2025 | 66.88 | 67.10 | 66.88 | 66.66 | 66.66 | -0.06% | 67 |
| Dec 19, 2025 | 66.50 | 66.50 | 66.34 | 66.70 | 66.70 | 0.18% | 232 |
| Dec 18, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.31% | - |
| Dec 17, 2025 | 66.10 | 66.38 | 65.88 | 65.72 | 65.72 | -0.87% | 335 |
| Dec 16, 2025 | 66.66 | 66.66 | 66.66 | 66.30 | 66.30 | -0.33% | 20 |
| Dec 15, 2025 | 67.24 | 67.24 | 67.12 | 66.52 | 66.52 | -0.03% | 45 |
| Dec 12, 2025 | 66.34 | 66.50 | 66.34 | 66.54 | 66.54 | 0.30% | 130 |
| Dec 11, 2025 | 65.58 | 65.92 | 65.58 | 66.34 | 66.34 | 2.41% | 110 |
| Dec 10, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - | - |
| Dec 9, 2025 | 65.00 | 65.00 | 64.90 | 64.78 | 64.78 | 0.06% | 230 |
| Dec 8, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.46% | - |
| 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 |