Continental Aktiengesellschaft (ETR:CON)
Germany
· Delayed Price · Currency is EUR 67.26
-3.34 (-4.73%)
At close: Mar 3, 2026
ETR:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 70.62 | 70.62 | 68.70 | 68.80 | - | -2.55% | 23,201 |
| Mar 2, 2026 | 70.60 | 70.96 | 69.68 | 70.60 | 70.60 | -3.45% | 422,447 |
| Feb 27, 2026 | 74.24 | 74.30 | 72.80 | 73.12 | 73.12 | -1.54% | 535,530 |
| Feb 26, 2026 | 74.90 | 75.06 | 73.86 | 74.26 | 74.26 | -0.64% | 315,990 |
| Feb 25, 2026 | 75.00 | 75.36 | 73.74 | 74.74 | 74.74 | 0.03% | 370,557 |
| Feb 24, 2026 | 72.84 | 75.16 | 72.78 | 74.72 | 74.72 | 3.55% | 440,997 |
| Feb 23, 2026 | 73.64 | 73.66 | 72.08 | 72.16 | 72.16 | -1.72% | 492,433 |
| Feb 20, 2026 | 72.68 | 73.44 | 72.16 | 73.42 | 73.42 | 0.47% | 274,589 |
| Feb 19, 2026 | 73.54 | 74.16 | 72.80 | 73.08 | 73.08 | -0.81% | 209,473 |
| Feb 18, 2026 | 73.12 | 73.88 | 72.84 | 73.68 | 73.68 | 0.77% | 157,042 |
| Feb 17, 2026 | 73.90 | 73.90 | 72.92 | 73.12 | 73.12 | -0.92% | 263,304 |
| Feb 16, 2026 | 73.14 | 73.90 | 73.14 | 73.80 | 73.80 | -0.05% | 180,917 |
| Feb 13, 2026 | 73.08 | 74.32 | 72.30 | 73.84 | 73.84 | 1.07% | 428,170 |
| Feb 12, 2026 | 72.00 | 73.70 | 72.00 | 73.06 | 73.06 | 2.90% | 500,874 |
| Feb 11, 2026 | 71.70 | 71.70 | 70.26 | 71.00 | 71.00 | -0.92% | 352,787 |
| Feb 10, 2026 | 71.26 | 72.02 | 70.16 | 71.66 | 71.66 | 0.08% | 404,752 |
| Feb 9, 2026 | 70.54 | 71.62 | 70.44 | 71.60 | 71.60 | 1.16% | 231,173 |
| Feb 6, 2026 | 70.68 | 70.94 | 69.80 | 70.78 | 70.78 | 0.06% | 222,530 |
| Feb 5, 2026 | 71.00 | 71.42 | 69.68 | 70.74 | 70.74 | -1.61% | 414,362 |
| Feb 4, 2026 | 68.50 | 72.18 | 68.04 | 71.90 | 71.90 | 5.74% | 618,318 |
| Feb 3, 2026 | 68.00 | 68.32 | 67.52 | 68.00 | 68.00 | 0.18% | 165,079 |
| Feb 2, 2026 | 65.70 | 67.88 | 65.68 | 67.88 | 67.88 | 1.86% | 258,052 |
| Jan 30, 2026 | 67.56 | 67.72 | 66.64 | 66.64 | 66.64 | -0.69% | 420,164 |
| Jan 29, 2026 | 66.90 | 67.70 | 66.54 | 67.10 | 67.10 | 0.81% | 410,516 |
| Jan 28, 2026 | 67.56 | 68.80 | 66.56 | 66.56 | 66.56 | -0.95% | 542,338 |
| Jan 27, 2026 | 66.86 | 67.26 | 66.40 | 67.20 | 67.20 | 0.15% | 289,129 |
| Jan 26, 2026 | 67.00 | 67.44 | 66.78 | 67.10 | 67.10 | 0.15% | 310,123 |
| Jan 23, 2026 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 1.36% | 413,509 |
| Jan 22, 2026 | 65.80 | 66.54 | 65.48 | 66.10 | 66.10 | 2.61% | 326,367 |
| Jan 21, 2026 | 65.54 | 65.84 | 61.96 | 64.42 | 64.42 | -0.74% | 822,974 |
| Jan 20, 2026 | 65.44 | 65.60 | 64.48 | 64.90 | 64.90 | -1.31% | 332,381 |
| Jan 19, 2026 | 65.00 | 65.76 | 64.36 | 65.76 | 65.76 | -0.51% | 401,830 |
| Jan 16, 2026 | 68.24 | 68.40 | 66.06 | 66.10 | 66.10 | -2.19% | 547,480 |
| Jan 15, 2026 | 68.14 | 68.18 | 66.86 | 67.58 | 67.58 | -0.53% | 294,284 |
| Jan 14, 2026 | 67.80 | 68.74 | 67.42 | 67.94 | 67.94 | 0.38% | 588,594 |
| Jan 13, 2026 | 68.30 | 68.46 | 66.34 | 67.68 | 67.68 | -2.08% | 559,270 |
| Jan 12, 2026 | 69.42 | 69.68 | 68.84 | 69.12 | 69.12 | -0.43% | 378,125 |
| Jan 9, 2026 | 69.46 | 69.90 | 68.82 | 69.42 | 69.42 | 0.61% | 288,501 |
| Jan 8, 2026 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 1.29% | 350,934 |
| Jan 7, 2026 | 67.98 | 69.68 | 67.70 | 68.12 | 68.12 | 0.12% | 444,367 |
| Jan 6, 2026 | 67.28 | 68.14 | 67.26 | 68.04 | 68.04 | 0.47% | 257,769 |
| Jan 5, 2026 | 68.90 | 69.10 | 67.56 | 67.72 | 67.72 | -1.28% | 445,845 |
| Jan 2, 2026 | 67.92 | 68.90 | 67.64 | 68.60 | 68.60 | 0.94% | 268,154 |
| Dec 30, 2025 | 68.00 | 68.20 | 67.56 | 67.96 | 67.96 | 0.89% | 328,339 |
| Dec 29, 2025 | 66.10 | 67.74 | 66.10 | 67.36 | 67.36 | 1.97% | 351,188 |
| Dec 23, 2025 | 66.34 | 66.38 | 65.86 | 66.06 | 66.06 | -0.66% | 150,466 |
| Dec 22, 2025 | 67.36 | 67.40 | 66.30 | 66.50 | 66.50 | -0.60% | 226,741 |
| Dec 19, 2025 | 66.46 | 66.98 | 66.26 | 66.90 | 66.90 | 0.30% | 1,029,288 |
| Dec 18, 2025 | 65.56 | 66.70 | 65.20 | 66.70 | 66.70 | 1.49% | 467,713 |
| Dec 17, 2025 | 66.30 | 67.02 | 65.62 | 65.72 | 65.72 | -1.20% | 412,255 |
| Dec 16, 2025 | 66.52 | 67.06 | 66.08 | 66.52 | 66.52 | 0.18% | 310,376 |
| Dec 15, 2025 | 66.76 | 67.52 | 66.20 | 66.40 | 66.40 | -0.24% | 388,119 |
| Dec 12, 2025 | 66.22 | 66.84 | 66.16 | 66.56 | 66.56 | 0.54% | 345,907 |
| Dec 11, 2025 | 65.28 | 66.54 | 64.94 | 66.20 | 66.20 | 1.94% | 415,534 |
| Dec 10, 2025 | 64.44 | 65.52 | 64.24 | 64.94 | 64.94 | 0.25% | 360,751 |
| Dec 9, 2025 | 64.68 | 65.38 | 64.38 | 64.78 | 64.78 | 0.25% | 366,186 |
| Dec 8, 2025 | 64.84 | 65.00 | 64.50 | 64.62 | 64.62 | -0.43% | 267,372 |
| Dec 5, 2025 | 65.08 | 65.66 | 64.90 | 64.90 | 64.90 | -0.67% | 486,293 |
| Dec 4, 2025 | 66.26 | 66.50 | 65.12 | 65.34 | 65.34 | -1.74% | 316,010 |
| Dec 3, 2025 | 65.34 | 67.34 | 65.34 | 66.50 | 66.50 | 1.65% | 471,480 |
| Dec 2, 2025 | 64.86 | 65.68 | 64.70 | 65.42 | 65.42 | 0.28% | 303,245 |
| Dec 1, 2025 | 64.36 | 65.28 | 64.04 | 65.24 | 65.24 | 1.08% | 595,228 |
| Nov 28, 2025 | 64.96 | 65.02 | 64.42 | 64.54 | 64.54 | -0.65% | 290,184 |
| Nov 27, 2025 | 64.28 | 65.26 | 64.08 | 64.96 | 64.96 | 1.12% | 334,170 |
| Nov 26, 2025 | 65.20 | 65.30 | 63.68 | 64.24 | 64.24 | -0.62% | 565,302 |
| Nov 25, 2025 | 64.00 | 64.96 | 63.24 | 64.64 | 64.64 | 3.03% | 637,959 |
| Nov 24, 2025 | 63.32 | 64.14 | 62.56 | 62.74 | 62.74 | - | 888,892 |
| Nov 21, 2025 | 61.24 | 63.24 | 60.98 | 62.74 | 62.74 | 1.46% | 467,131 |
| Nov 20, 2025 | 62.88 | 63.02 | 61.74 | 61.84 | 61.84 | -1.02% | 423,035 |
| Nov 19, 2025 | 61.64 | 62.88 | 61.56 | 62.48 | 62.48 | 0.84% | 323,223 |
| Nov 18, 2025 | 62.14 | 62.60 | 61.40 | 61.96 | 61.96 | -1.93% | 647,163 |
| Nov 17, 2025 | 64.02 | 64.10 | 62.94 | 63.18 | 63.18 | -1.10% | 463,023 |
| Nov 14, 2025 | 64.04 | 64.36 | 63.10 | 63.88 | 63.88 | -0.47% | 563,484 |
| Nov 13, 2025 | 64.80 | 65.10 | 63.92 | 64.18 | 64.18 | -0.77% | 523,644 |
| Nov 12, 2025 | 64.18 | 64.96 | 63.68 | 64.68 | 64.68 | 1.28% | 577,797 |
| Nov 11, 2025 | 66.00 | 66.00 | 63.52 | 63.86 | 63.86 | -3.36% | 844,400 |
| Nov 10, 2025 | 66.90 | 67.68 | 66.08 | 66.08 | 66.08 | -0.36% | 434,221 |
| Nov 7, 2025 | 67.16 | 67.22 | 66.30 | 66.32 | 66.32 | -1.10% | 487,209 |
| Nov 6, 2025 | 68.00 | 68.00 | 66.10 | 67.06 | 67.06 | 0.84% | 680,602 |
| Nov 5, 2025 | 66.30 | 67.02 | 66.22 | 66.50 | 66.50 | 0.33% | 520,648 |
| Nov 4, 2025 | 66.04 | 66.32 | 64.88 | 66.28 | 66.28 | -0.63% | 588,995 |
| Nov 3, 2025 | 65.78 | 67.04 | 65.78 | 66.70 | 66.70 | 1.86% | 449,520 |
| Oct 31, 2025 | 65.64 | 65.98 | 65.40 | 65.48 | 65.48 | -0.03% | 437,072 |
| Oct 30, 2025 | 66.14 | 66.16 | 65.50 | 65.50 | 65.50 | -0.61% | 451,108 |
| Oct 29, 2025 | 65.38 | 66.08 | 65.26 | 65.90 | 65.90 | 0.89% | 436,763 |
| Oct 28, 2025 | 64.98 | 65.98 | 64.98 | 65.32 | 65.32 | -0.12% | 580,311 |
| Oct 27, 2025 | 64.66 | 65.46 | 64.20 | 65.40 | 65.40 | 1.43% | 687,773 |
| Oct 24, 2025 | 63.98 | 64.98 | 63.88 | 64.48 | 64.48 | 1.38% | 835,412 |
| Oct 23, 2025 | 63.28 | 63.96 | 63.14 | 63.60 | 63.60 | 0.22% | 675,466 |
| Oct 22, 2025 | 62.28 | 63.68 | 62.04 | 63.46 | 63.46 | 1.57% | 749,217 |
| Oct 21, 2025 | 62.38 | 62.56 | 61.56 | 62.48 | 62.48 | 0.39% | 434,764 |
| Oct 20, 2025 | 61.00 | 62.24 | 60.20 | 62.24 | 62.24 | 2.30% | 758,110 |
| Oct 17, 2025 | 58.00 | 61.02 | 57.76 | 60.84 | 60.84 | 11.35% | 1,494,920 |
| Oct 16, 2025 | 54.14 | 54.64 | 53.76 | 54.64 | 54.64 | 1.49% | 490,683 |
| Oct 15, 2025 | 54.52 | 54.78 | 53.58 | 53.84 | 53.84 | -0.77% | 585,704 |
| Oct 14, 2025 | 53.56 | 55.30 | 53.10 | 54.26 | 54.26 | -4.30% | 1,149,144 |
| Oct 13, 2025 | 57.00 | 57.52 | 56.32 | 56.70 | 56.70 | 0.46% | 360,708 |
| Oct 10, 2025 | 57.10 | 57.58 | 56.34 | 56.44 | 56.44 | -0.63% | 425,754 |
| Oct 9, 2025 | 56.64 | 57.30 | 56.18 | 56.80 | 56.80 | -0.49% | 538,950 |
| Oct 8, 2025 | 57.54 | 58.04 | 56.94 | 57.08 | 57.08 | -1.45% | 727,290 |