Continental Aktiengesellschaft (FRA:CON)
Germany
· Delayed Price · Currency is EUR 66.34
+1.42 (2.19%)
Last updated: Dec 3, 2025, 4:15 PM CET
FRA:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.30 | 66.30 | 65.60 | 65.64 | 65.64 | -1.06% | 107 |
| Dec 3, 2025 | 65.02 | 66.94 | 65.02 | 66.34 | 66.34 | 2.19% | 464 |
| Dec 2, 2025 | 64.80 | 65.52 | 64.80 | 64.92 | 64.92 | -0.12% | 51 |
| Dec 1, 2025 | 63.72 | 65.00 | 63.72 | 65.00 | 65.00 | 0.81% | 800 |
| Nov 28, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.77% | 19 |
| Nov 27, 2025 | 63.82 | 64.98 | 63.82 | 64.98 | 64.98 | 0.22% | 410 |
| Nov 26, 2025 | 64.92 | 64.92 | 63.72 | 64.84 | 64.84 | -0.12% | 489 |
| Nov 25, 2025 | 63.40 | 64.92 | 63.40 | 64.92 | 64.92 | 2.79% | 320 |
| Nov 24, 2025 | 62.72 | 63.66 | 62.72 | 63.16 | 63.16 | 0.13% | 290 |
| Nov 21, 2025 | 60.36 | 63.08 | 60.36 | 63.08 | 63.08 | 2.07% | 180 |
| Nov 20, 2025 | 62.52 | 62.62 | 61.80 | 61.80 | 61.80 | -0.23% | 251 |
| Nov 19, 2025 | 61.26 | 61.94 | 61.26 | 61.94 | 61.94 | -0.42% | 400 |
| Nov 18, 2025 | 61.32 | 62.32 | 61.32 | 62.20 | 62.20 | -1.95% | 1,225 |
| Nov 17, 2025 | 64.34 | 64.34 | 63.44 | 63.44 | 63.44 | -0.41% | 1,060 |
| Nov 14, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.18% | - |
| Nov 13, 2025 | 64.36 | 64.44 | 62.96 | 62.96 | 62.96 | -2.57% | 469 |
| Nov 12, 2025 | 63.72 | 64.98 | 63.72 | 64.62 | 64.62 | 0.28% | 126 |
| Nov 11, 2025 | 65.78 | 65.78 | 64.44 | 64.44 | 64.44 | -1.53% | 415 |
| Nov 10, 2025 | 66.56 | 67.60 | 65.44 | 65.44 | 65.44 | -1.33% | 205 |
| Nov 7, 2025 | 66.52 | 66.80 | 66.32 | 66.32 | 66.32 | -0.30% | 1,709 |
| Nov 6, 2025 | 65.66 | 67.60 | 65.66 | 66.52 | 66.52 | 1.00% | 177 |
| Nov 5, 2025 | 65.54 | 67.06 | 65.54 | 65.86 | 65.86 | 1.14% | 236 |
| Nov 4, 2025 | 65.32 | 65.32 | 65.12 | 65.12 | 65.12 | -2.98% | 70 |
| Nov 3, 2025 | 65.98 | 67.12 | 65.98 | 67.12 | 67.12 | 3.39% | 580 |
| Oct 31, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - | - |
| Oct 30, 2025 | 65.42 | 65.72 | 64.92 | 64.92 | 64.92 | -0.89% | 21 |
| Oct 29, 2025 | 64.62 | 65.80 | 64.62 | 65.50 | 65.50 | 0.34% | 299 |
| Oct 28, 2025 | 65.94 | 65.94 | 65.28 | 65.28 | 65.28 | -0.34% | 175 |
| Oct 27, 2025 | 65.40 | 65.50 | 64.64 | 65.50 | 65.50 | 0.96% | 1,211 |
| Oct 24, 2025 | 64.08 | 64.88 | 64.08 | 64.88 | 64.88 | 2.85% | 682 |
| Oct 23, 2025 | 62.00 | 63.56 | 62.00 | 63.08 | 63.08 | -0.66% | 380 |
| Oct 22, 2025 | 61.72 | 63.50 | 61.72 | 63.50 | 63.50 | 2.35% | 470 |
| Oct 21, 2025 | 61.76 | 62.30 | 61.76 | 62.04 | 62.04 | -0.55% | 100 |
| Oct 20, 2025 | 61.20 | 62.38 | 60.26 | 62.38 | 62.38 | 1.76% | 1,720 |
| Oct 17, 2025 | 57.70 | 61.30 | 57.70 | 61.30 | 61.30 | 7.39% | 3,487 |
| Oct 16, 2025 | 54.24 | 57.08 | 53.90 | 57.08 | 57.08 | 6.49% | 509 |
| Oct 15, 2025 | 54.06 | 54.06 | 53.24 | 53.60 | 53.60 | -1.25% | 1,218 |
| Oct 14, 2025 | 55.40 | 55.40 | 54.28 | 54.28 | 54.28 | -4.17% | 1,256 |
| Oct 13, 2025 | 56.28 | 57.02 | 56.28 | 56.64 | 56.64 | -0.74% | 230 |
| Oct 10, 2025 | 56.54 | 57.38 | 56.54 | 57.06 | 57.06 | -0.45% | 334 |
| Oct 9, 2025 | 56.72 | 57.32 | 56.32 | 57.32 | 57.32 | 0.53% | 790 |
| Oct 8, 2025 | 57.66 | 57.66 | 57.02 | 57.02 | 57.02 | -2.46% | 542 |
| Oct 7, 2025 | 58.58 | 59.20 | 58.46 | 58.46 | 58.46 | -1.65% | 226 |
| Oct 6, 2025 | 59.04 | 59.44 | 57.86 | 59.44 | 59.44 | 1.75% | 1,648 |
| Oct 3, 2025 | 57.48 | 58.42 | 57.48 | 58.42 | 58.42 | 0.24% | 17 |
| Oct 2, 2025 | 57.10 | 58.28 | 57.10 | 58.28 | 58.28 | 0.87% | 314 |
| Oct 1, 2025 | 55.74 | 57.78 | 55.74 | 57.78 | 57.78 | 2.63% | 715 |
| Sep 30, 2025 | 55.86 | 56.46 | 55.86 | 56.30 | 56.30 | 0.82% | 205 |
| Sep 29, 2025 | 57.64 | 57.64 | 55.84 | 55.84 | 55.84 | -2.38% | 1,516 |
| Sep 26, 2025 | 56.32 | 57.78 | 56.32 | 57.20 | 57.20 | 1.71% | 160 |
| Sep 25, 2025 | 56.06 | 57.48 | 56.06 | 56.24 | 56.24 | -1.58% | 259 |
| Sep 24, 2025 | 56.12 | 57.14 | 55.60 | 57.14 | 57.14 | 0.39% | 169 |
| Sep 23, 2025 | 55.84 | 56.92 | 55.84 | 56.92 | 56.92 | 2.41% | 577 |
| Sep 22, 2025 | 56.30 | 56.30 | 55.00 | 55.58 | 55.58 | -1.63% | 3,247 |
| Sep 19, 2025 | 57.50 | 57.50 | 55.58 | 56.50 | 56.50 | -2.49% | 613 |
| Sep 18, 2025 | 54.50 | 58.58 | 54.50 | 57.94 | 57.94 | -21.43% | 5,698 |
| Sep 17, 2025 | 72.68 | 73.74 | 71.82 | 73.74 | 56.24 | 2.13% | 656 |
| Sep 16, 2025 | 72.14 | 73.18 | 72.06 | 72.20 | 55.07 | 0.06% | 573 |
| Sep 15, 2025 | 71.72 | 73.78 | 71.72 | 72.16 | 55.03 | 0.81% | 731 |
| Sep 12, 2025 | 72.32 | 72.70 | 71.58 | 71.58 | 54.59 | -1.84% | 413 |
| Sep 11, 2025 | 72.12 | 73.60 | 72.00 | 72.92 | 55.61 | -0.60% | 1,480 |
| Sep 10, 2025 | 74.20 | 74.20 | 73.36 | 73.36 | 55.95 | -1.08% | 216 |
| Sep 9, 2025 | 73.72 | 74.66 | 73.72 | 74.16 | 56.56 | 0.65% | 175 |
| Sep 8, 2025 | 72.80 | 74.10 | 72.80 | 73.68 | 56.19 | 0.55% | 620 |
| Sep 5, 2025 | 72.54 | 73.28 | 72.54 | 73.28 | 55.89 | 0.33% | 100 |
| Sep 4, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 55.71 | -0.35% | - |
| Sep 3, 2025 | 73.42 | 73.42 | 73.30 | 73.30 | 55.90 | -2.27% | 123 |
| Sep 2, 2025 | 75.90 | 75.90 | 75.00 | 75.00 | 57.20 | -1.16% | 42 |
| Sep 1, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 57.87 | 0.61% | 10 |
| Aug 29, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 57.52 | -0.45% | - |
| Aug 28, 2025 | 74.74 | 76.26 | 74.74 | 75.76 | 57.78 | 0.21% | 67 |
| Aug 27, 2025 | 76.28 | 77.34 | 74.62 | 75.60 | 57.66 | -1.92% | 1,617 |
| Aug 26, 2025 | 75.36 | 77.08 | 75.36 | 77.08 | 58.79 | 2.42% | 330 |
| Aug 25, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 57.40 | -0.11% | - |
| Aug 22, 2025 | 74.56 | 75.34 | 74.56 | 75.34 | 57.46 | -0.58% | 18 |
| Aug 21, 2025 | 74.68 | 75.78 | 74.68 | 75.78 | 57.80 | 0.72% | 119 |
| Aug 20, 2025 | 75.30 | 75.52 | 75.00 | 75.24 | 57.38 | -1.13% | 115 |
| Aug 19, 2025 | 73.58 | 76.10 | 73.58 | 76.10 | 58.04 | 3.00% | 260 |
| Aug 18, 2025 | 74.56 | 74.56 | 73.88 | 73.88 | 56.35 | -1.39% | 155 |
| Aug 15, 2025 | 75.26 | 75.26 | 74.92 | 74.92 | 57.14 | 0.13% | 151 |
| Aug 14, 2025 | 73.32 | 75.16 | 73.32 | 74.82 | 57.06 | 0.48% | 185 |
| Aug 13, 2025 | 73.72 | 74.46 | 73.72 | 74.46 | 56.79 | 0.62% | 75 |
| Aug 12, 2025 | 72.32 | 74.00 | 72.32 | 74.00 | 56.44 | 1.93% | 20 |
| Aug 11, 2025 | 73.54 | 73.54 | 72.60 | 72.60 | 55.37 | -0.95% | 90 |
| Aug 8, 2025 | 72.56 | 73.72 | 72.56 | 73.30 | 55.90 | 2.37% | 197 |
| Aug 7, 2025 | 72.42 | 72.42 | 71.60 | 71.60 | 54.61 | -0.86% | 150 |
| Aug 6, 2025 | 73.08 | 73.46 | 72.18 | 72.22 | 55.08 | 0.17% | 195 |
| Aug 5, 2025 | 71.02 | 73.02 | 71.02 | 72.10 | 54.99 | -1.45% | 168 |
| Aug 4, 2025 | 74.20 | 74.20 | 73.16 | 73.16 | 55.80 | -0.05% | 142 |
| Aug 1, 2025 | 74.22 | 74.26 | 72.88 | 73.20 | 55.83 | -3.30% | 230 |
| Jul 31, 2025 | 75.42 | 75.70 | 75.08 | 75.70 | 57.73 | -1.23% | 160 |
| Jul 30, 2025 | 76.38 | 76.64 | 75.80 | 76.64 | 58.45 | 0.21% | 268 |
| Jul 29, 2025 | 75.26 | 77.20 | 75.26 | 76.48 | 58.33 | -1.14% | 185 |
| Jul 28, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 59.00 | 1.36% | 80 |
| Jul 25, 2025 | 74.30 | 77.04 | 74.30 | 76.32 | 58.21 | -0.75% | 100 |
| Jul 24, 2025 | 77.48 | 77.48 | 76.90 | 76.90 | 58.65 | 0.87% | 90 |
| Jul 23, 2025 | 77.48 | 77.48 | 76.24 | 76.24 | 58.15 | 1.82% | 37 |
| Jul 22, 2025 | 74.22 | 74.88 | 74.22 | 74.88 | 57.11 | -0.19% | 10 |
| Jul 21, 2025 | 74.32 | 75.02 | 74.32 | 75.02 | 57.22 | 1.76% | 27 |
| Jul 18, 2025 | 76.48 | 76.50 | 73.72 | 73.72 | 56.22 | -3.28% | 2,803 |