Continental Aktiengesellschaft (VIE:CON)
Austria
· Delayed Price · Currency is EUR 65.30
-1.16 (-1.75%)
At close: Dec 4, 2025
VIE:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 56.52 | 57.32 | 56.52 | 57.04 | 57.04 | -0.49% | 5 |
| Oct 8, 2025 | 57.46 | 57.78 | 57.32 | 57.32 | 57.32 | -1.48% | - |
| Oct 7, 2025 | 59.28 | 59.28 | 58.18 | 58.18 | 58.18 | -1.19% | - |
| Oct 6, 2025 | 58.66 | 58.88 | 57.88 | 58.88 | 58.88 | 0.68% | - |
| Oct 3, 2025 | 58.12 | 58.48 | 58.12 | 58.48 | 58.48 | 1.00% | - |
| Oct 2, 2025 | 58.54 | 58.54 | 57.90 | 57.90 | 57.90 | 1.76% | 30 |
| Oct 1, 2025 | 55.98 | 56.90 | 55.98 | 56.90 | 56.90 | 1.28% | - |
| Sep 30, 2025 | 56.30 | 56.44 | 56.18 | 56.18 | 56.18 | -0.43% | - |
| Sep 29, 2025 | 56.92 | 56.92 | 55.54 | 56.42 | 56.42 | -0.77% | 500 |
| Sep 26, 2025 | 57.48 | 57.48 | 56.66 | 56.86 | 56.86 | 0.32% | - |
| Sep 25, 2025 | 57.18 | 57.46 | 56.68 | 56.68 | 56.68 | 1.91% | - |
| Sep 24, 2025 | 56.46 | 56.46 | 55.56 | 55.62 | 55.62 | -1.59% | - |
| Sep 23, 2025 | 56.02 | 56.66 | 56.02 | 56.52 | 56.52 | 2.35% | - |
| Sep 22, 2025 | 55.60 | 55.60 | 55.18 | 55.22 | 55.22 | -0.90% | - |
| Sep 19, 2025 | 57.30 | 57.30 | 55.72 | 55.72 | 55.72 | -2.66% | - |
| Sep 18, 2025 | 57.88 | 58.62 | 57.00 | 57.24 | 57.24 | -21.59% | 40 |
| Sep 17, 2025 | 71.46 | 73.00 | 71.46 | 73.00 | 56.75 | 1.53% | - |
| Sep 16, 2025 | 72.62 | 73.16 | 71.90 | 71.90 | 55.89 | -0.91% | - |
| Sep 15, 2025 | 72.50 | 73.46 | 72.50 | 72.56 | 56.41 | 1.40% | - |
| Sep 12, 2025 | 72.80 | 72.80 | 71.56 | 71.56 | 55.63 | -1.00% | - |
| Sep 11, 2025 | 72.58 | 72.58 | 72.16 | 72.28 | 56.19 | -0.88% | - |
| Sep 10, 2025 | 74.26 | 74.26 | 72.92 | 72.92 | 56.69 | -1.78% | - |
| Sep 9, 2025 | 74.90 | 74.90 | 74.24 | 74.24 | 57.71 | 0.03% | - |
| Sep 8, 2025 | 73.98 | 74.34 | 73.56 | 74.22 | 57.70 | 2.29% | - |
| Sep 5, 2025 | 73.36 | 73.36 | 72.56 | 72.56 | 56.41 | -0.60% | - |
| Sep 4, 2025 | 74.08 | 74.08 | 73.00 | 73.00 | 56.75 | -0.30% | - |
| Sep 3, 2025 | 75.16 | 75.16 | 73.22 | 73.22 | 56.92 | -2.37% | - |
| Sep 2, 2025 | 76.92 | 76.92 | 75.00 | 75.00 | 58.30 | -1.34% | - |
| Sep 1, 2025 | 75.24 | 76.02 | 75.24 | 76.02 | 59.10 | 0.90% | 7 |
| Aug 29, 2025 | 75.70 | 75.78 | 75.34 | 75.34 | 58.57 | -0.69% | - |
| Aug 28, 2025 | 76.32 | 76.44 | 75.86 | 75.86 | 58.97 | 0.56% | - |
| Aug 27, 2025 | 77.32 | 77.32 | 75.44 | 75.44 | 58.65 | -1.80% | - |
| Aug 26, 2025 | 76.16 | 77.22 | 76.16 | 76.82 | 59.72 | 1.16% | - |
| Aug 25, 2025 | 76.32 | 76.32 | 75.94 | 75.94 | 59.04 | -0.45% | - |
| Aug 22, 2025 | 75.46 | 76.28 | 75.36 | 76.28 | 59.30 | 1.33% | 100 |
| Aug 21, 2025 | 75.48 | 75.48 | 74.96 | 75.28 | 58.52 | -0.05% | - |
| Aug 20, 2025 | 75.68 | 75.72 | 75.28 | 75.32 | 58.55 | -0.92% | - |
| Aug 19, 2025 | 74.54 | 76.02 | 74.54 | 76.02 | 59.10 | 2.56% | - |
| Aug 18, 2025 | 75.20 | 75.20 | 74.04 | 74.12 | 57.62 | -1.28% | - |
| Aug 15, 2025 | 75.48 | 75.48 | 74.94 | 75.08 | 58.37 | 0.59% | - |
| Aug 14, 2025 | 74.08 | 74.64 | 74.08 | 74.64 | 58.02 | 0.86% | - |
| Aug 13, 2025 | 74.30 | 74.30 | 73.20 | 74.00 | 57.53 | -0.56% | - |
| Aug 12, 2025 | 73.44 | 74.42 | 73.24 | 74.42 | 57.85 | 1.95% | - |
| Aug 11, 2025 | 74.10 | 74.10 | 73.00 | 73.00 | 56.75 | -1.00% | - |
| Aug 8, 2025 | 73.68 | 73.74 | 73.14 | 73.74 | 57.33 | 0.57% | - |
| Aug 7, 2025 | 72.04 | 73.32 | 72.04 | 73.32 | 57.00 | 1.50% | - |
| Aug 6, 2025 | 73.34 | 73.74 | 72.24 | 72.24 | 56.16 | -1.66% | - |
| Aug 5, 2025 | 72.04 | 73.46 | 71.50 | 73.46 | 57.11 | 0.69% | 272 |
| Aug 4, 2025 | 73.38 | 73.72 | 72.96 | 72.96 | 56.72 | -0.68% | - |
| Aug 1, 2025 | 74.34 | 74.34 | 72.94 | 73.46 | 57.11 | -2.73% | - |
| Jul 31, 2025 | 75.68 | 75.98 | 75.52 | 75.52 | 58.71 | -0.76% | - |
| Jul 30, 2025 | 76.62 | 76.82 | 76.10 | 76.10 | 59.16 | -0.68% | 65 |
| Jul 29, 2025 | 75.96 | 76.62 | 75.96 | 76.62 | 59.56 | 1.30% | - |
| Jul 28, 2025 | 77.48 | 77.48 | 75.64 | 75.64 | 58.80 | -1.07% | - |
| Jul 25, 2025 | 74.72 | 76.46 | 74.72 | 76.46 | 59.44 | 0.05% | - |
| Jul 24, 2025 | 76.94 | 77.22 | 76.28 | 76.42 | 59.41 | 0.74% | - |
| Jul 23, 2025 | 76.80 | 76.80 | 75.86 | 75.86 | 58.97 | 1.63% | - |
| Jul 22, 2025 | 75.00 | 75.00 | 74.52 | 74.64 | 58.02 | -0.61% | - |
| Jul 21, 2025 | 75.42 | 75.52 | 74.46 | 75.10 | 58.38 | -0.42% | - |
| Jul 18, 2025 | 76.34 | 76.34 | 75.42 | 75.42 | 58.63 | -0.76% | - |