Covestro AG (ETR:1CO)
Germany · Delayed Price · Currency is EUR 59.40
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.30 | 59.50 | 59.30 | 59.40 | - | - | 123,908 |
| Jul 31, 2025 | 59.60 | 59.60 | 59.30 | 59.40 | - | -0.34% | 136,212 |
| Jul 30, 2025 | 59.40 | 59.70 | 59.40 | 59.60 | - | 0.17% | 162,264 |
| Jul 29, 2025 | 59.40 | 59.70 | 59.30 | 59.50 | - | -0.34% | 362,067 |
| Jul 28, 2025 | 59.80 | 60.00 | 59.60 | 59.70 | - | -0.33% | 229,413 |
| Jul 25, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | - | -0.17% | 39,137 |
| Jul 24, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | - | 0.17% | 92,802 |
| Jul 23, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | - | -0.17% | 249,713 |
| Jul 22, 2025 | 59.80 | 60.00 | 59.40 | 60.00 | - | 0.17% | 94,409 |
| Jul 21, 2025 | 60.00 | 60.10 | 59.80 | 59.90 | - | -0.17% | 82,030 |
| Jul 18, 2025 | 59.90 | 60.10 | 59.90 | 60.00 | - | - | 144,845 |
| Jul 17, 2025 | 60.00 | 60.10 | 59.90 | 60.00 | - | - | 135,761 |
| Jul 16, 2025 | 60.20 | 60.30 | 60.00 | 60.00 | - | -0.17% | 250,041 |
| Jul 15, 2025 | 60.20 | 60.30 | 60.10 | 60.10 | - | - | 125,240 |
| Jul 14, 2025 | 60.10 | 60.20 | 60.10 | 60.10 | - | -0.17% | 66,114 |
| Jul 11, 2025 | 60.40 | 60.50 | 59.90 | 60.20 | - | -0.33% | 677,106 |
| Jul 10, 2025 | 60.40 | 60.50 | 60.40 | 60.40 | - | - | 64,452 |
| Jul 9, 2025 | 60.40 | 60.50 | 60.40 | 60.40 | - | -0.17% | 49,884 |
| Jul 8, 2025 | 60.40 | 60.50 | 60.40 | 60.50 | - | 0.17% | 114,519 |
| Jul 7, 2025 | 60.50 | 60.60 | 60.40 | 60.40 | - | -0.33% | 202,655 |
| Jul 4, 2025 | 60.50 | 60.60 | 60.50 | 60.60 | - | 0.17% | 19,509 |
| Jul 3, 2025 | 60.50 | 60.60 | 60.40 | 60.50 | - | - | 273,834 |
| Jul 2, 2025 | 60.40 | 60.50 | 60.40 | 60.50 | - | 0.33% | 75,264 |
| Jul 1, 2025 | 60.40 | 60.50 | 60.30 | 60.30 | - | -0.17% | 261,962 |
| Jun 30, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | - | 0.17% | 75,905 |
| Jun 27, 2025 | 60.40 | 60.50 | 60.30 | 60.30 | - | -0.17% | 72,838 |
| Jun 26, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | - | - | 119,572 |
| Jun 25, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | - | - | 88,617 |
| Jun 24, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | - | 0.17% | 82,523 |
| Jun 23, 2025 | 60.30 | 60.40 | 60.30 | 60.30 | - | -0.17% | 145,747 |
| Jun 20, 2025 | 60.30 | 60.40 | 60.20 | 60.40 | - | 0.17% | 870,797 |
| Jun 19, 2025 | 60.30 | 60.40 | 60.30 | 60.30 | - | -0.17% | 62,611 |
| Jun 18, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | - | - | 126,696 |
| Jun 17, 2025 | 60.40 | 60.40 | 60.30 | 60.40 | - | 0.17% | 60,526 |
| Jun 16, 2025 | 60.40 | 60.40 | 60.30 | 60.30 | - | -0.17% | 64,262 |
| Jun 13, 2025 | 60.40 | 60.40 | 60.30 | 60.40 | - | 0.17% | 104,030 |
| Jun 12, 2025 | 60.30 | 60.40 | 60.30 | 60.30 | - | -0.17% | 53,204 |
| Jun 11, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | - | 0.17% | 153,514 |
| Jun 10, 2025 | 60.40 | 60.50 | 60.30 | 60.30 | - | -0.17% | 254,718 |
| Jun 9, 2025 | 60.40 | 60.50 | 60.40 | 60.40 | - | - | 72,388 |
| Jun 6, 2025 | 60.40 | 60.50 | 60.40 | 60.40 | - | - | 116,921 |
| Jun 5, 2025 | 60.50 | 60.50 | 60.40 | 60.40 | - | -0.17% | 84,475 |
| Jun 4, 2025 | 60.50 | 60.50 | 60.40 | 60.50 | - | - | 74,375 |
| Jun 3, 2025 | 60.50 | 60.60 | 60.40 | 60.50 | - | - | 295,411 |
| Jun 2, 2025 | 60.50 | 60.90 | 60.40 | 60.50 | - | - | 134,427 |
| May 30, 2025 | 60.40 | 60.50 | 60.30 | 60.50 | - | 0.17% | 2,493,262 |
| May 29, 2025 | 60.30 | 60.50 | 60.30 | 60.40 | - | 0.17% | 79,248 |
| May 28, 2025 | 60.40 | 60.50 | 60.30 | 60.30 | - | -0.17% | 427,146 |
| May 27, 2025 | 60.40 | 60.40 | 60.30 | 60.40 | - | - | 71,721 |
| May 26, 2025 | 60.40 | 60.40 | 60.30 | 60.40 | - | - | 151,915 |