Covestro AG (ETR:1CO)
Germany · Delayed Price · Currency is EUR 61.90
+0.10 (0.16%)
At close: Nov 28, 2025
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 61.90 | 61.90 | 61.80 | 61.90 | 61.90 | 0.16% | 194,707 |
| Nov 27, 2025 | 61.80 | 61.90 | 61.80 | 61.80 | 61.80 | - | 136,737 |
| Nov 26, 2025 | 61.80 | 61.90 | 61.80 | 61.80 | 61.80 | -0.16% | 5,668,030 |
| Nov 25, 2025 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | - | 145,142 |
| Nov 24, 2025 | 61.90 | 61.90 | 61.80 | 61.90 | 61.90 | - | 336,397 |
| Nov 21, 2025 | 61.40 | 61.90 | 61.30 | 61.90 | 61.90 | 0.65% | 321,875 |
| Nov 20, 2025 | 61.70 | 61.80 | 61.40 | 61.50 | 61.50 | -0.32% | 513,907 |
| Nov 19, 2025 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | - | 383,787 |
| Nov 18, 2025 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | 0.33% | 210,893 |
| Nov 17, 2025 | 61.50 | 61.60 | 61.40 | 61.50 | 61.50 | - | 395,007 |
| Nov 14, 2025 | 61.20 | 61.60 | 61.20 | 61.50 | 61.50 | 0.33% | 493,771 |
| Nov 13, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | 0.49% | 221,299 |
| Nov 12, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | 0.16% | 216,296 |
| Nov 11, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | - | 53,434 |
| Nov 10, 2025 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | - | 219,384 |
| Nov 7, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 0.16% | 73,956 |
| Nov 6, 2025 | 60.90 | 61.00 | 60.70 | 60.80 | 60.80 | -0.16% | 316,505 |
| Nov 5, 2025 | 60.40 | 61.00 | 60.30 | 60.90 | 60.90 | 0.66% | 400,659 |
| Nov 4, 2025 | 60.20 | 60.70 | 60.20 | 60.50 | 60.50 | 0.50% | 154,975 |
| Nov 3, 2025 | 60.40 | 60.40 | 60.20 | 60.20 | 60.20 | -0.66% | 71,422 |
| Oct 31, 2025 | 60.50 | 60.60 | 60.30 | 60.60 | 60.60 | - | 147,330 |
| Oct 30, 2025 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 182,016 |
| Oct 29, 2025 | 60.30 | 60.50 | 60.30 | 60.40 | 60.40 | 0.17% | 139,542 |
| Oct 28, 2025 | 60.30 | 60.40 | 60.30 | 60.30 | 60.30 | - | 84,825 |
| Oct 27, 2025 | 60.40 | 60.40 | 60.10 | 60.30 | 60.30 | -0.33% | 101,994 |
| Oct 24, 2025 | 60.10 | 60.60 | 59.60 | 60.50 | 60.50 | 0.50% | 161,992 |
| Oct 23, 2025 | 60.40 | 60.50 | 60.20 | 60.20 | 60.20 | -0.66% | 90,224 |
| Oct 22, 2025 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 0.17% | 104,874 |
| Oct 21, 2025 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | 0.17% | 64,521 |
| Oct 20, 2025 | 60.00 | 60.40 | 59.90 | 60.40 | 60.40 | 0.50% | 163,529 |
| Oct 17, 2025 | 60.10 | 60.20 | 60.00 | 60.10 | 60.10 | - | 86,616 |
| Oct 16, 2025 | 60.30 | 60.30 | 60.00 | 60.10 | 60.10 | -0.33% | 127,043 |
| Oct 15, 2025 | 59.70 | 60.40 | 59.70 | 60.30 | 60.30 | 1.01% | 261,232 |
| Oct 14, 2025 | 58.50 | 60.50 | 58.10 | 59.70 | 59.70 | 2.05% | 786,774 |
| Oct 13, 2025 | 58.70 | 58.90 | 58.40 | 58.50 | 58.50 | -0.34% | 74,373 |
| Oct 10, 2025 | 59.40 | 59.40 | 58.70 | 58.70 | 58.70 | -1.34% | 213,508 |
| Oct 9, 2025 | 59.60 | 59.70 | 59.00 | 59.50 | 59.50 | -0.17% | 157,907 |
| Oct 8, 2025 | 59.90 | 59.90 | 59.50 | 59.60 | 59.60 | -0.50% | 168,860 |
| Oct 7, 2025 | 59.50 | 60.00 | 59.50 | 59.90 | 59.90 | 0.67% | 158,260 |
| Oct 6, 2025 | 59.20 | 59.60 | 59.20 | 59.50 | 59.50 | 0.34% | 261,666 |
| Oct 3, 2025 | 58.90 | 59.30 | 58.70 | 59.30 | 59.30 | 1.02% | 277,623 |
| Oct 2, 2025 | 59.10 | 59.20 | 58.60 | 58.70 | 58.70 | -0.84% | 85,601 |
| Oct 1, 2025 | 58.70 | 59.30 | 58.70 | 59.20 | 59.20 | 1.54% | 200,926 |
| Sep 30, 2025 | 58.10 | 58.50 | 58.00 | 58.30 | 58.30 | 0.52% | 205,866 |
| Sep 29, 2025 | 58.10 | 58.40 | 58.00 | 58.00 | 58.00 | - | 251,786 |
| Sep 26, 2025 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | -0.34% | 289,934 |
| Sep 25, 2025 | 57.80 | 58.30 | 57.80 | 58.20 | 58.20 | 0.87% | 108,896 |
| Sep 24, 2025 | 55.40 | 59.00 | 55.00 | 57.70 | 57.70 | 3.96% | 384,854 |
| Sep 23, 2025 | 56.10 | 56.30 | 55.50 | 55.50 | 55.50 | -0.89% | 100,369 |
| Sep 22, 2025 | 55.40 | 56.40 | 55.40 | 56.00 | 56.00 | 0.90% | 110,352 |