Continental Aktiengesellschaft (ETR:CON)
Germany
· Delayed Price · Currency is EUR 64.90
-0.44 (-0.67%)
At close: Dec 5, 2025
ETR:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 315,710 |
| 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 |
| Oct 7, 2025 | 59.28 | 59.34 | 57.92 | 57.92 | 57.92 | -1.96% | 526,328 |
| Oct 6, 2025 | 58.66 | 59.10 | 57.80 | 59.08 | 59.08 | 1.03% | 453,671 |
| Oct 3, 2025 | 57.96 | 58.62 | 57.88 | 58.48 | 58.48 | 1.14% | 406,772 |
| Oct 2, 2025 | 57.90 | 58.24 | 57.48 | 57.82 | 57.82 | 1.33% | 764,446 |
| Oct 1, 2025 | 55.86 | 57.20 | 55.36 | 57.06 | 57.06 | 1.67% | 579,762 |
| Sep 30, 2025 | 56.22 | 56.52 | 55.74 | 56.12 | 56.12 | -0.50% | 348,520 |
| Sep 29, 2025 | 57.12 | 57.36 | 56.26 | 56.40 | 56.40 | -1.05% | 444,925 |
| Sep 26, 2025 | 56.98 | 57.54 | 56.64 | 57.00 | 57.00 | 0.60% | 403,618 |
| Sep 25, 2025 | 56.74 | 57.74 | 56.48 | 56.66 | 56.66 | 0.14% | 668,913 |
| Sep 24, 2025 | 56.54 | 56.72 | 55.36 | 56.58 | 56.58 | -0.35% | 697,535 |
| Sep 23, 2025 | 56.06 | 57.04 | 56.02 | 56.78 | 56.78 | 1.47% | 585,765 |
| Sep 22, 2025 | 55.76 | 55.96 | 54.88 | 55.96 | 55.96 | -0.07% | 551,797 |
| Sep 19, 2025 | 56.82 | 57.82 | 55.48 | 56.00 | 56.00 | -1.65% | 1,313,875 |
| Sep 18, 2025 | 55.48 | 58.86 | 55.46 | 56.94 | 56.94 | -21.98% | 2,143,990 |
| Sep 17, 2025 | 72.28 | 73.36 | 70.88 | 72.98 | 55.48 | 1.90% | 842,526 |
| Sep 16, 2025 | 72.76 | 73.80 | 71.62 | 71.62 | 54.45 | -1.30% | 641,948 |
| Sep 15, 2025 | 72.28 | 73.92 | 72.14 | 72.56 | 55.16 | 1.06% | 384,668 |
| Sep 12, 2025 | 72.76 | 73.02 | 71.50 | 71.80 | 54.58 | -1.05% | 329,823 |
| Sep 11, 2025 | 72.78 | 73.02 | 71.96 | 72.56 | 55.16 | -0.36% | 419,861 |
| Sep 10, 2025 | 74.30 | 74.84 | 72.82 | 72.82 | 55.36 | -2.10% | 283,129 |
| Sep 9, 2025 | 74.30 | 75.26 | 73.88 | 74.38 | 56.54 | 0.32% | 296,626 |
| Sep 8, 2025 | 73.60 | 74.66 | 73.28 | 74.14 | 56.36 | 1.81% | 534,834 |
| Sep 5, 2025 | 73.60 | 73.90 | 72.38 | 72.82 | 55.36 | -0.11% | 505,477 |
| Sep 4, 2025 | 73.14 | 74.36 | 72.90 | 72.90 | 55.42 | -0.41% | 453,069 |
| Sep 3, 2025 | 74.60 | 75.40 | 73.12 | 73.20 | 55.65 | -2.53% | 348,284 |
| Sep 2, 2025 | 76.66 | 76.84 | 74.84 | 75.10 | 57.09 | -1.08% | 308,427 |
| Sep 1, 2025 | 75.16 | 76.22 | 75.04 | 75.92 | 57.72 | 1.23% | 187,792 |
| Aug 29, 2025 | 75.54 | 75.98 | 75.00 | 75.00 | 57.02 | -1.16% | 274,592 |
| Aug 28, 2025 | 75.50 | 76.62 | 75.28 | 75.88 | 57.68 | 1.15% | 314,221 |
| Aug 27, 2025 | 77.12 | 77.52 | 75.02 | 75.02 | 57.03 | -2.34% | 284,034 |
| Aug 26, 2025 | 76.18 | 77.56 | 75.74 | 76.82 | 58.40 | 0.73% | 441,829 |
| Aug 25, 2025 | 76.30 | 76.42 | 75.78 | 76.26 | 57.97 | 0.05% | 161,969 |
| Aug 22, 2025 | 75.00 | 76.38 | 74.96 | 76.22 | 57.94 | 1.17% | 161,017 |
| Aug 21, 2025 | 75.26 | 75.44 | 74.88 | 75.34 | 57.27 | -0.13% | 161,365 |
| Aug 20, 2025 | 75.70 | 76.00 | 74.96 | 75.44 | 57.35 | -0.74% | 210,261 |
| Aug 19, 2025 | 74.20 | 76.18 | 74.14 | 76.00 | 57.78 | 2.59% | 217,356 |
| Aug 18, 2025 | 74.98 | 75.04 | 73.88 | 74.08 | 56.32 | -1.12% | 208,030 |
| Aug 15, 2025 | 75.18 | 75.50 | 74.62 | 74.92 | 56.95 | 0.48% | 479,732 |
| Aug 14, 2025 | 74.10 | 74.70 | 74.04 | 74.56 | 56.68 | 0.81% | 189,076 |
| Aug 13, 2025 | 74.36 | 74.38 | 73.10 | 73.96 | 56.23 | -0.05% | 593,549 |
| Aug 12, 2025 | 73.18 | 74.50 | 73.04 | 74.00 | 56.26 | 1.76% | 663,009 |
| Aug 11, 2025 | 74.00 | 74.14 | 72.66 | 72.72 | 55.28 | -1.09% | 333,054 |
| Aug 8, 2025 | 73.52 | 73.86 | 72.90 | 73.52 | 55.89 | 0.27% | 266,178 |
| Aug 7, 2025 | 72.36 | 73.50 | 71.44 | 73.32 | 55.74 | 1.55% | 395,509 |
| Aug 6, 2025 | 73.90 | 74.18 | 72.14 | 72.20 | 54.89 | -1.47% | 318,834 |
| Aug 5, 2025 | 71.52 | 73.78 | 70.90 | 73.28 | 55.71 | 0.44% | 471,453 |
| Aug 4, 2025 | 73.56 | 74.06 | 72.86 | 72.96 | 55.46 | -0.41% | 328,537 |
| Aug 1, 2025 | 74.60 | 74.70 | 72.56 | 73.26 | 55.69 | -2.58% | 406,586 |
| Jul 31, 2025 | 75.36 | 76.60 | 75.20 | 75.20 | 57.17 | -0.92% | 421,943 |
| Jul 30, 2025 | 76.94 | 77.00 | 75.90 | 75.90 | 57.70 | -1.35% | 220,471 |
| Jul 29, 2025 | 76.12 | 76.94 | 75.88 | 76.94 | 58.49 | 1.37% | 301,592 |
| Jul 28, 2025 | 77.32 | 77.64 | 75.44 | 75.90 | 57.70 | -0.84% | 336,520 |
| Jul 25, 2025 | 75.24 | 76.56 | 74.56 | 76.54 | 58.19 | 0.16% | 247,514 |
| Jul 24, 2025 | 77.08 | 77.52 | 76.20 | 76.42 | 58.10 | 0.45% | 287,916 |
| Jul 23, 2025 | 76.70 | 77.20 | 75.58 | 76.08 | 57.84 | 2.15% | 267,550 |
| Jul 22, 2025 | 74.96 | 75.22 | 74.30 | 74.48 | 56.62 | -1.01% | 200,405 |
| Jul 21, 2025 | 75.22 | 75.68 | 74.34 | 75.24 | 57.20 | 0.03% | 227,384 |