Continental Aktiengesellschaft (BIT:1CON)
Italy
· Delayed Price · Currency is EUR 56.88
+0.20 (0.35%)
At close: Sep 26, 2025
BIT:1CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.80 | 57.00 | 56.78 | 56.88 | 56.88 | 0.35% | 800 |
| Sep 25, 2025 | 57.00 | 57.50 | 56.74 | 56.68 | 56.68 | 0.28% | 2,098 |
| Sep 24, 2025 | 56.60 | 56.60 | 55.48 | 56.52 | 56.52 | -0.14% | 1,711 |
| Sep 23, 2025 | 56.36 | 56.84 | 56.36 | 56.60 | 56.60 | 1.22% | 4,312 |
| Sep 22, 2025 | 55.96 | 56.04 | 55.10 | 55.92 | 55.92 | 0.25% | 4,270 |
| Sep 19, 2025 | 56.88 | 57.90 | 55.50 | 55.78 | 55.78 | -2.58% | 7,707 |
| Sep 18, 2025 | 56.86 | 58.84 | 56.80 | 57.26 | 57.26 | -21.52% | 16,808 |
| Sep 17, 2025 | 71.50 | 71.50 | 71.50 | 72.96 | 55.46 | 1.47% | 32 |
| Sep 16, 2025 | 72.50 | 72.80 | 72.50 | 71.90 | 54.65 | -0.99% | 110 |
| Sep 15, 2025 | 74.00 | 74.00 | 72.50 | 72.62 | 55.20 | 1.42% | 30 |
| Sep 12, 2025 | 54.43 | 54.43 | 54.43 | 71.60 | 54.43 | -0.86% | - |
| Sep 11, 2025 | 72.46 | 72.46 | 72.46 | 72.22 | 54.90 | -1.07% | 60 |
| Sep 10, 2025 | 73.16 | 73.16 | 73.16 | 73.00 | 55.49 | -1.93% | 410 |
| Sep 9, 2025 | 56.59 | 56.59 | 56.59 | 74.44 | 56.59 | 0.24% | - |
| Sep 8, 2025 | 56.45 | 56.45 | 56.45 | 74.26 | 56.45 | 2.34% | - |
| Sep 5, 2025 | 73.36 | 73.36 | 73.36 | 72.56 | 55.16 | -0.60% | 10 |
| Sep 4, 2025 | 74.12 | 74.12 | 73.34 | 73.00 | 55.49 | -0.38% | 43 |
| Sep 3, 2025 | 73.40 | 73.40 | 73.40 | 73.28 | 55.70 | -2.40% | 3 |
| Sep 2, 2025 | 57.07 | 57.07 | 57.07 | 75.08 | 57.07 | -1.21% | - |
| Sep 1, 2025 | 57.77 | 57.77 | 57.77 | 76.00 | 57.77 | 0.98% | - |
| Aug 29, 2025 | 57.21 | 57.21 | 57.21 | 75.26 | 57.21 | -0.79% | - |
| Aug 28, 2025 | 57.66 | 57.66 | 57.66 | 75.86 | 57.66 | 0.66% | - |
| Aug 27, 2025 | 76.72 | 76.72 | 76.72 | 75.36 | 57.28 | -1.90% | 100 |
| Aug 26, 2025 | 76.28 | 76.28 | 76.28 | 76.82 | 58.39 | 1.21% | 6 |
| Aug 25, 2025 | 57.70 | 57.70 | 57.70 | 75.90 | 57.70 | -0.47% | - |
| Aug 22, 2025 | 75.26 | 75.40 | 75.26 | 76.26 | 57.97 | 1.38% | 291 |
| Aug 21, 2025 | 75.32 | 75.32 | 75.32 | 75.22 | 57.18 | -0.08% | 2 |
| Aug 20, 2025 | 57.22 | 57.22 | 57.22 | 75.28 | 57.22 | -1.00% | - |
| Aug 19, 2025 | 74.76 | 74.76 | 74.76 | 76.04 | 57.80 | 2.56% | 50 |
| Aug 18, 2025 | 56.36 | 56.36 | 56.36 | 74.14 | 56.36 | -0.59% | - |
| Aug 14, 2025 | 74.36 | 74.36 | 74.28 | 74.58 | 56.69 | 0.81% | 100 |
| Aug 13, 2025 | 73.04 | 73.04 | 73.04 | 73.98 | 56.24 | -0.51% | 30 |
| Aug 12, 2025 | 73.38 | 73.38 | 73.38 | 74.36 | 56.52 | 1.84% | 10 |
| Aug 11, 2025 | 55.51 | 55.51 | 55.51 | 73.02 | 55.51 | -0.95% | - |
| Aug 8, 2025 | 56.04 | 56.04 | 56.04 | 73.72 | 56.04 | 0.55% | - |
| Aug 7, 2025 | 55.73 | 55.73 | 55.73 | 73.32 | 55.73 | 1.47% | - |
| Aug 6, 2025 | 54.93 | 54.93 | 54.93 | 72.26 | 54.93 | -1.42% | - |
| Aug 5, 2025 | 71.20 | 71.92 | 71.20 | 73.30 | 55.72 | 0.47% | 920 |
| Aug 4, 2025 | 55.46 | 55.46 | 55.46 | 72.96 | 55.46 | -0.11% | - |
| Aug 1, 2025 | 55.52 | 55.52 | 55.52 | 73.04 | 55.52 | -3.28% | - |
| Jul 31, 2025 | 57.41 | 57.41 | 57.41 | 75.52 | 57.41 | -0.89% | - |
| Jul 30, 2025 | 77.00 | 77.00 | 76.80 | 76.20 | 57.92 | -0.50% | 153 |
| Jul 29, 2025 | 76.76 | 76.76 | 76.76 | 76.58 | 58.21 | 1.24% | 6 |
| Jul 28, 2025 | 76.42 | 76.42 | 76.42 | 75.64 | 57.50 | -1.05% | 100 |
| Jul 25, 2025 | 75.00 | 76.48 | 75.00 | 76.44 | 58.11 | 0.03% | 145 |
| Jul 24, 2025 | 76.40 | 77.16 | 76.40 | 76.42 | 58.09 | 0.79% | 109 |
| Jul 23, 2025 | 57.63 | 57.63 | 57.63 | 75.82 | 57.63 | 1.61% | - |
| Jul 22, 2025 | 56.72 | 56.72 | 56.72 | 74.62 | 56.72 | -0.56% | - |
| Jul 21, 2025 | 57.04 | 57.04 | 57.04 | 75.04 | 57.04 | -0.53% | - |
| Jul 18, 2025 | 76.22 | 76.40 | 76.22 | 75.44 | 57.35 | -0.74% | 510 |