Covestro AG (ETR:1CO)
Germany · Delayed Price · Currency is EUR 55.70
-1.10 (-1.94%)
Last updated: Sep 19, 2025, 4:39 PM CET
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 56.70 | 56.80 | 55.20 | 55.50 | 55.50 | -2.29% | 714,981 |
| Sep 18, 2025 | 57.20 | 57.50 | 56.80 | 56.80 | 56.80 | -1.05% | 78,241 |
| Sep 17, 2025 | 57.60 | 57.60 | 56.70 | 57.40 | 57.40 | -0.35% | 253,656 |
| Sep 16, 2025 | 57.90 | 57.90 | 57.60 | 57.60 | 57.60 | -0.52% | 85,369 |
| Sep 15, 2025 | 58.00 | 58.10 | 57.60 | 57.90 | 57.90 | -0.34% | 71,773 |
| Sep 12, 2025 | 57.30 | 58.50 | 57.30 | 58.10 | 58.10 | 1.40% | 224,830 |
| Sep 11, 2025 | 57.20 | 57.40 | 56.60 | 57.30 | 57.30 | 6.11% | 578,223 |
| Sep 10, 2025 | 54.70 | 54.70 | 53.80 | 54.00 | 54.00 | -1.28% | 222,272 |
| Sep 9, 2025 | 54.90 | 55.10 | 54.40 | 54.70 | 54.70 | -0.55% | 250,349 |
| Sep 8, 2025 | 55.00 | 55.20 | 54.80 | 55.00 | 55.00 | -0.36% | 399,203 |
| Sep 5, 2025 | 56.00 | 56.30 | 54.10 | 55.20 | 55.20 | -1.25% | 583,900 |
| Sep 4, 2025 | 59.00 | 59.20 | 52.80 | 55.90 | 55.90 | -5.73% | 1,382,791 |
| Sep 3, 2025 | 59.60 | 59.70 | 59.10 | 59.30 | 59.30 | -0.50% | 414,380 |
| Sep 2, 2025 | 59.60 | 59.70 | 59.50 | 59.60 | 59.60 | -0.17% | 97,431 |
| Sep 1, 2025 | 59.40 | 59.70 | 59.40 | 59.70 | 59.70 | 0.51% | 78,459 |
| Aug 29, 2025 | 59.50 | 59.70 | 59.30 | 59.40 | 59.40 | -0.17% | 161,866 |
| Aug 28, 2025 | 59.40 | 59.50 | 59.30 | 59.50 | 59.50 | 0.17% | 88,423 |
| Aug 27, 2025 | 59.30 | 59.60 | 59.20 | 59.40 | 59.40 | 0.17% | 104,713 |
| Aug 26, 2025 | 59.20 | 59.50 | 59.10 | 59.30 | 59.30 | 0.17% | 366,606 |
| Aug 25, 2025 | 59.30 | 59.30 | 58.90 | 59.20 | 59.20 | - | 66,151 |
| Aug 22, 2025 | 59.10 | 59.30 | 59.10 | 59.20 | 59.20 | -0.17% | 59,238 |
| Aug 21, 2025 | 59.00 | 59.30 | 58.90 | 59.30 | 59.30 | 0.51% | 77,681 |
| Aug 20, 2025 | 58.70 | 59.10 | 58.40 | 59.00 | 59.00 | 0.68% | 65,969 |
| Aug 19, 2025 | 58.80 | 58.90 | 58.50 | 58.60 | 58.60 | -0.34% | 47,753 |
| Aug 18, 2025 | 58.80 | 59.00 | 58.70 | 58.80 | 58.80 | - | 82,873 |
| Aug 15, 2025 | 58.90 | 59.00 | 58.80 | 58.80 | 58.80 | -0.17% | 60,449 |
| Aug 14, 2025 | 58.70 | 59.00 | 58.70 | 58.90 | 58.90 | - | 69,824 |
| Aug 13, 2025 | 58.70 | 58.90 | 58.60 | 58.90 | 58.90 | 0.34% | 102,583 |
| Aug 12, 2025 | 58.90 | 59.00 | 58.70 | 58.70 | 58.70 | -0.34% | 73,039 |
| Aug 11, 2025 | 59.10 | 59.20 | 58.90 | 58.90 | 58.90 | -0.34% | 56,399 |
| Aug 8, 2025 | 59.00 | 59.10 | 59.00 | 59.10 | 59.10 | 0.17% | 37,446 |
| Aug 7, 2025 | 59.00 | 59.10 | 58.80 | 59.00 | 59.00 | -0.17% | 112,774 |
| Aug 6, 2025 | 59.10 | 59.30 | 59.10 | 59.10 | 59.10 | - | 87,785 |
| Aug 5, 2025 | 59.30 | 59.30 | 59.10 | 59.10 | 59.10 | -0.34% | 147,140 |
| Aug 4, 2025 | 59.30 | 59.40 | 59.20 | 59.30 | 59.30 | -0.17% | 93,038 |
| Aug 1, 2025 | 59.30 | 59.50 | 59.30 | 59.40 | 59.40 | - | 123,908 |
| Jul 31, 2025 | 59.60 | 59.60 | 59.30 | 59.40 | 59.40 | -0.34% | 136,212 |
| Jul 30, 2025 | 59.40 | 59.70 | 59.40 | 59.60 | 59.60 | 0.17% | 162,264 |
| Jul 29, 2025 | 59.40 | 59.70 | 59.30 | 59.50 | 59.50 | -0.34% | 362,067 |
| Jul 28, 2025 | 59.80 | 60.00 | 59.60 | 59.70 | 59.70 | -0.33% | 229,413 |
| Jul 25, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | -0.17% | 39,137 |
| Jul 24, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | 92,802 |
| Jul 23, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | -0.17% | 249,713 |
| Jul 22, 2025 | 59.80 | 60.00 | 59.40 | 60.00 | 60.00 | 0.17% | 94,409 |
| Jul 21, 2025 | 60.00 | 60.10 | 59.80 | 59.90 | 59.90 | -0.17% | 82,030 |
| Jul 18, 2025 | 59.90 | 60.10 | 59.90 | 60.00 | 60.00 | - | 144,845 |
| Jul 17, 2025 | 60.00 | 60.10 | 59.90 | 60.00 | 60.00 | - | 135,761 |
| Jul 16, 2025 | 60.20 | 60.30 | 60.00 | 60.00 | 60.00 | -0.17% | 250,041 |
| Jul 15, 2025 | 60.20 | 60.30 | 60.10 | 60.10 | 60.10 | - | 125,240 |
| Jul 14, 2025 | 60.10 | 60.20 | 60.10 | 60.10 | 60.10 | -0.17% | 66,114 |