Covestro AG (ETR:1CO)
Germany · Delayed Price · Currency is EUR 58.70
-0.80 (-1.34%)
At close: Oct 10, 2025
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |