Continental Aktiengesellschaft (BIT:1CON)
Italy
· Delayed Price · Currency is EUR 64.44
-0.30 (-0.46%)
At close: Apr 28, 2026
BIT:1CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -1.28% | - |
| Apr 24, 2026 | 65.60 | 66.18 | 65.46 | 65.58 | 65.58 | -0.70% | 87 |
| Apr 23, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 2.10% | - |
| Apr 22, 2026 | 65.30 | 65.30 | 65.22 | 64.68 | 64.68 | -2.33% | 60 |
| Apr 21, 2026 | 68.00 | 68.00 | 66.56 | 66.22 | 66.22 | -0.39% | 76 |
| Apr 20, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.51% | - |
| Apr 17, 2026 | 64.18 | 67.40 | 64.18 | 67.50 | 67.50 | 4.94% | 4,604 |
| Apr 16, 2026 | 64.28 | 64.28 | 64.28 | 64.32 | 64.32 | 0.50% | 220 |
| Apr 15, 2026 | 64.84 | 64.84 | 64.10 | 64.00 | 64.00 | -1.30% | 2,530 |
| Apr 14, 2026 | 65.24 | 65.24 | 63.64 | 64.84 | 64.84 | 1.57% | 3,948 |
| Apr 13, 2026 | 63.90 | 63.90 | 63.90 | 63.84 | 63.84 | -2.36% | 500 |
| Apr 10, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0.65% | - |
| Apr 9, 2026 | 64.68 | 64.68 | 64.68 | 64.96 | 64.96 | -1.67% | 50 |
| Apr 8, 2026 | 68.14 | 68.14 | 65.90 | 66.06 | 66.06 | 6.62% | 2,811 |
| Apr 7, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.93% | - |
| Apr 2, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.06% | - |
| Apr 1, 2026 | 61.92 | 62.50 | 61.92 | 62.50 | 62.50 | 5.04% | 146 |
| Mar 31, 2026 | 59.38 | 60.04 | 59.38 | 59.50 | 59.50 | 0.10% | 368 |
| Mar 30, 2026 | 59.94 | 59.94 | 59.94 | 59.44 | 59.44 | -1.39% | 349 |
| Mar 27, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.03% | - |
| Mar 26, 2026 | 59.52 | 60.00 | 59.52 | 60.26 | 60.26 | -0.89% | 70 |
| Mar 25, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.54% | - |
| Mar 24, 2026 | 59.62 | 59.68 | 59.28 | 59.88 | 59.88 | 0.60% | 203 |
| Mar 23, 2026 | 56.18 | 58.82 | 56.18 | 59.52 | 59.52 | 3.55% | 20 |
| Mar 20, 2026 | 58.56 | 58.56 | 57.60 | 57.48 | 57.48 | -0.31% | 57 |
| Mar 19, 2026 | 59.58 | 59.64 | 57.78 | 57.66 | 57.66 | -6.76% | 2,837 |
| Mar 18, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -1.43% | - |
| Mar 17, 2026 | 61.56 | 62.92 | 61.56 | 62.74 | 62.74 | 1.16% | 161 |
| Mar 16, 2026 | 61.38 | 62.00 | 61.38 | 62.02 | 62.02 | -0.23% | 2,180 |
| Mar 13, 2026 | 61.54 | 62.62 | 61.54 | 62.16 | 62.16 | 0.55% | 99 |
| Mar 12, 2026 | 61.90 | 61.90 | 61.90 | 61.82 | 61.82 | -3.38% | 50 |
| Mar 11, 2026 | 63.76 | 63.76 | 63.72 | 63.98 | 63.98 | -0.19% | 46 |
| Mar 10, 2026 | 66.60 | 66.60 | 63.50 | 64.10 | 64.10 | 5.81% | 6,056 |
| Mar 9, 2026 | 57.38 | 60.82 | 57.38 | 60.58 | 60.58 | -4.93% | 1,056 |
| Mar 6, 2026 | 65.64 | 65.64 | 63.42 | 63.72 | 63.72 | -2.93% | 1,201 |
| Mar 5, 2026 | 65.28 | 65.98 | 65.28 | 65.64 | 65.64 | -2.38% | 21 |
| Mar 4, 2026 | 66.30 | 66.30 | 66.20 | 67.24 | 67.24 | 0.90% | 310 |
| 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% | - |