Continental Aktiengesellschaft (VIE:CON)
Austria
· Delayed Price · Currency is EUR 63.94
-2.08 (-3.15%)
Last updated: Mar 6, 2026, 1:00 PM CET
VIE:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.84 | 65.96 | 65.84 | 65.96 | - | -1.90% | - |
| Mar 4, 2026 | 65.44 | 67.74 | 65.44 | 67.24 | 67.24 | 0.36% | - |
| Mar 3, 2026 | 69.36 | 69.36 | 67.00 | 67.00 | 67.00 | -4.56% | - |
| Mar 2, 2026 | 70.44 | 70.74 | 70.20 | 70.20 | 70.20 | -4.20% | - |
| Feb 27, 2026 | 73.94 | 73.94 | 73.16 | 73.28 | 73.28 | -1.11% | - |
| Feb 26, 2026 | 74.86 | 74.86 | 74.10 | 74.10 | 74.10 | -1.04% | - |
| Feb 25, 2026 | 74.24 | 75.28 | 74.24 | 74.88 | 74.88 | 0.51% | - |
| Feb 24, 2026 | 73.08 | 74.50 | 73.08 | 74.50 | 74.50 | 3.04% | 25 |
| Feb 23, 2026 | 72.92 | 72.92 | 72.24 | 72.30 | 72.30 | -1.28% | - |
| Feb 20, 2026 | 73.10 | 73.24 | 72.48 | 73.24 | 73.24 | 0.19% | - |
| Feb 19, 2026 | 73.84 | 73.84 | 73.02 | 73.10 | 73.10 | -0.98% | - |
| Feb 18, 2026 | 73.00 | 73.82 | 73.00 | 73.82 | 73.82 | 0.87% | - |
| Feb 17, 2026 | 73.70 | 73.70 | 73.18 | 73.18 | 73.18 | -0.52% | - |
| Feb 16, 2026 | 73.54 | 73.78 | 73.32 | 73.56 | 73.56 | -0.49% | - |
| Feb 13, 2026 | 72.90 | 73.92 | 72.60 | 73.92 | 73.92 | 1.37% | - |
| Feb 12, 2026 | 72.80 | 73.48 | 72.80 | 72.92 | 72.92 | 2.44% | 30 |
| Feb 11, 2026 | 71.46 | 71.46 | 70.50 | 71.18 | 71.18 | -0.75% | - |
| Feb 10, 2026 | 70.84 | 71.84 | 70.84 | 71.72 | 71.72 | 0.59% | - |
| Feb 9, 2026 | 70.64 | 71.30 | 70.64 | 71.30 | 71.30 | 0.76% | - |
| Feb 6, 2026 | 70.08 | 70.76 | 70.08 | 70.76 | 70.76 | -0.06% | - |
| Feb 5, 2026 | 71.38 | 71.38 | 69.86 | 70.80 | 70.80 | -1.50% | - |
| Feb 4, 2026 | 68.48 | 71.88 | 68.48 | 71.88 | 71.88 | 6.30% | 30 |
| Feb 3, 2026 | 67.92 | 68.10 | 67.62 | 67.62 | 67.62 | -0.21% | - |
| Feb 2, 2026 | 66.08 | 67.76 | 66.08 | 67.76 | 67.76 | 1.50% | - |
| Jan 30, 2026 | 67.22 | 67.22 | 66.76 | 66.76 | 66.76 | -0.45% | - |
| Jan 29, 2026 | 66.92 | 67.56 | 66.92 | 67.06 | 67.06 | 0.48% | - |
| Jan 28, 2026 | 67.70 | 67.70 | 66.74 | 66.74 | 66.74 | -0.54% | - |
| Jan 27, 2026 | 67.02 | 67.10 | 66.68 | 67.10 | 67.10 | -0.39% | - |
| Jan 26, 2026 | 67.00 | 67.36 | 67.00 | 67.36 | 67.36 | 1.08% | - |
| Jan 23, 2026 | 65.68 | 66.64 | 65.68 | 66.64 | 66.64 | 0.76% | - |
| Jan 22, 2026 | 65.62 | 66.42 | 65.62 | 66.14 | 66.14 | 3.05% | - |
| Jan 21, 2026 | 64.82 | 65.62 | 63.54 | 64.18 | 64.18 | -0.77% | - |
| Jan 20, 2026 | 65.52 | 65.54 | 64.68 | 64.68 | 64.68 | -1.40% | - |
| Jan 19, 2026 | 64.70 | 65.60 | 64.64 | 65.60 | 65.60 | -0.79% | - |
| Jan 16, 2026 | 67.48 | 67.48 | 66.12 | 66.12 | 66.12 | -1.96% | - |
| Jan 15, 2026 | 67.98 | 67.98 | 67.24 | 67.44 | 67.44 | -0.71% | - |
| Jan 14, 2026 | 67.50 | 68.68 | 67.50 | 67.92 | 67.92 | 0.68% | 20 |
| Jan 13, 2026 | 68.24 | 68.24 | 66.50 | 67.46 | 67.46 | -2.15% | - |
| Jan 12, 2026 | 69.42 | 69.42 | 68.94 | 68.94 | 68.94 | -0.66% | - |
| Jan 9, 2026 | 69.94 | 69.94 | 69.40 | 69.40 | 69.40 | 0.93% | - |
| Jan 8, 2026 | 68.00 | 68.76 | 67.88 | 68.76 | 68.76 | 1.15% | 73 |
| Jan 7, 2026 | 67.76 | 69.64 | 67.76 | 67.98 | 67.98 | 0.06% | - |
| Jan 6, 2026 | 67.60 | 67.94 | 67.44 | 67.94 | 67.94 | 0.44% | - |
| Jan 5, 2026 | 68.86 | 68.86 | 67.64 | 67.64 | 67.64 | -1.74% | - |
| Jan 2, 2026 | 68.16 | 68.84 | 67.80 | 68.84 | 68.84 | 1.12% | - |
| Dec 30, 2025 | 67.84 | 68.08 | 67.78 | 68.08 | 68.08 | 0.71% | - |
| Dec 29, 2025 | 66.08 | 67.60 | 66.08 | 67.60 | 67.60 | 1.90% | 32 |
| Dec 23, 2025 | 66.36 | 66.36 | 66.08 | 66.34 | 66.34 | -0.48% | 70 |
| Dec 22, 2025 | 67.04 | 67.14 | 66.66 | 66.66 | 66.66 | -0.12% | - |
| Dec 19, 2025 | 66.64 | 66.74 | 66.36 | 66.74 | 66.74 | 0.21% | - |
| Dec 18, 2025 | 65.42 | 66.60 | 65.42 | 66.60 | 66.60 | 1.37% | 2 |
| Dec 17, 2025 | 66.32 | 66.80 | 65.70 | 65.70 | 65.70 | -1.32% | 20 |
| Dec 16, 2025 | 66.40 | 66.78 | 66.40 | 66.58 | 66.58 | 0.15% | - |
| Dec 15, 2025 | 67.34 | 67.34 | 66.48 | 66.48 | 66.48 | -0.09% | - |
| Dec 12, 2025 | 66.34 | 66.60 | 66.10 | 66.54 | 66.54 | 0.30% | 30 |
| Dec 11, 2025 | 65.30 | 66.34 | 65.30 | 66.34 | 66.34 | 1.97% | - |
| Dec 10, 2025 | 64.40 | 65.34 | 64.40 | 65.06 | 65.06 | 0.43% | - |
| Dec 9, 2025 | 64.66 | 65.04 | 64.56 | 64.78 | 64.78 | 0.06% | - |
| Dec 8, 2025 | 65.00 | 65.00 | 64.64 | 64.74 | 64.74 | -0.95% | - |
| Dec 5, 2025 | 65.52 | 65.54 | 65.34 | 65.36 | 65.36 | 0.09% | - |
| Dec 4, 2025 | 66.18 | 66.18 | 65.30 | 65.30 | 65.30 | -1.75% | - |
| Dec 3, 2025 | 65.84 | 66.98 | 65.84 | 66.46 | 66.46 | 1.75% | - |
| Dec 2, 2025 | 64.88 | 65.60 | 64.88 | 65.32 | 65.32 | 0.21% | - |
| Dec 1, 2025 | 64.38 | 65.18 | 64.38 | 65.18 | 65.18 | 0.49% | - |
| Nov 28, 2025 | 64.82 | 64.94 | 64.68 | 64.86 | 64.86 | -0.25% | - |
| Nov 27, 2025 | 64.20 | 65.02 | 64.20 | 65.02 | 65.02 | 1.03% | - |
| Nov 26, 2025 | 64.88 | 64.88 | 63.88 | 64.36 | 64.36 | 0.12% | - |
| Nov 25, 2025 | 63.86 | 64.32 | 63.86 | 64.28 | 64.28 | 2.52% | - |
| Nov 24, 2025 | 63.42 | 63.42 | 62.58 | 62.70 | 62.70 | -0.13% | - |
| Nov 21, 2025 | 61.54 | 62.84 | 61.54 | 62.78 | 62.78 | 1.65% | - |
| Nov 20, 2025 | 63.02 | 63.02 | 61.76 | 61.76 | 61.76 | -1.03% | - |
| Nov 19, 2025 | 61.82 | 62.42 | 61.82 | 62.40 | 62.40 | 0.97% | - |
| Nov 18, 2025 | 62.42 | 62.42 | 61.58 | 61.80 | 61.80 | -1.97% | - |
| Nov 17, 2025 | 64.00 | 64.00 | 63.04 | 63.04 | 63.04 | -1.07% | - |
| Nov 14, 2025 | 64.34 | 64.34 | 63.20 | 63.72 | 63.72 | -0.47% | - |
| Nov 13, 2025 | 65.12 | 65.12 | 64.02 | 64.02 | 64.02 | -0.74% | - |
| Nov 12, 2025 | 64.22 | 64.50 | 64.04 | 64.50 | 64.50 | 1.00% | - |
| Nov 11, 2025 | 65.78 | 65.78 | 63.86 | 63.86 | 63.86 | -3.65% | - |
| Nov 10, 2025 | 67.10 | 67.56 | 66.28 | 66.28 | 66.28 | -0.24% | - |
| Nov 7, 2025 | 66.96 | 66.96 | 66.38 | 66.44 | 66.44 | -0.87% | - |
| Nov 6, 2025 | 66.78 | 67.36 | 66.64 | 67.02 | 67.02 | 0.51% | - |
| Nov 5, 2025 | 66.68 | 66.88 | 66.34 | 66.68 | 66.68 | 0.91% | - |
| Nov 4, 2025 | 65.90 | 66.08 | 65.04 | 66.08 | 66.08 | -0.78% | - |
| Nov 3, 2025 | 66.10 | 66.84 | 66.08 | 66.60 | 66.60 | 1.62% | 392 |
| Oct 31, 2025 | 65.74 | 65.74 | 65.44 | 65.54 | 65.54 | -0.21% | 178 |
| Oct 30, 2025 | 66.02 | 66.02 | 65.58 | 65.68 | 65.68 | -0.36% | 120 |
| Oct 29, 2025 | 65.40 | 65.92 | 65.40 | 65.92 | 65.92 | 0.52% | - |
| Oct 28, 2025 | 65.32 | 65.60 | 65.32 | 65.58 | 65.58 | 0.64% | - |
| Oct 27, 2025 | 64.72 | 65.40 | 64.40 | 65.16 | 65.16 | 1.09% | - |
| Oct 24, 2025 | 64.40 | 64.68 | 64.40 | 64.46 | 64.46 | 1.51% | - |
| Oct 23, 2025 | 63.68 | 63.68 | 63.50 | 63.50 | 63.50 | 0.51% | - |
| Oct 22, 2025 | 62.28 | 63.18 | 62.28 | 63.18 | 63.18 | 1.54% | - |
| Oct 21, 2025 | 62.46 | 62.46 | 61.86 | 62.22 | 62.22 | 0.35% | - |
| Oct 20, 2025 | 60.94 | 62.00 | 60.66 | 62.00 | 62.00 | 2.34% | - |
| Oct 17, 2025 | 58.70 | 60.58 | 58.70 | 60.58 | 60.58 | 11.07% | - |
| Oct 16, 2025 | 54.18 | 54.54 | 53.88 | 54.54 | 54.54 | 1.49% | - |
| Oct 15, 2025 | 54.72 | 54.72 | 53.74 | 53.74 | 53.74 | -1.10% | - |
| Oct 14, 2025 | 55.12 | 55.12 | 54.26 | 54.34 | 54.34 | -4.03% | 168 |
| Oct 13, 2025 | 57.12 | 57.48 | 56.58 | 56.62 | 56.62 | 0.39% | - |
| Oct 10, 2025 | 57.08 | 57.34 | 56.40 | 56.40 | 56.40 | -1.12% | - |