Covestro AG (ETR:1COV)
Germany · Delayed Price · Currency is EUR 55.06
-2.04 (-3.57%)
Sep 19, 2025, 5:36 PM CET
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 56.02 | 56.90 | 55.06 | 55.06 | 55.06 | -3.57% | 227,296 |
| Sep 18, 2025 | 57.02 | 57.64 | 57.00 | 57.10 | 57.10 | -0.73% | 18,062 |
| Sep 17, 2025 | 57.30 | 58.00 | 57.16 | 57.52 | 57.52 | -0.17% | 30,561 |
| Sep 16, 2025 | 58.00 | 58.20 | 57.58 | 57.62 | 57.62 | -0.52% | 53,637 |
| Sep 15, 2025 | 58.88 | 58.88 | 57.92 | 57.92 | 57.92 | -0.99% | 10,430 |
| Sep 12, 2025 | 58.80 | 59.24 | 58.48 | 58.50 | 58.50 | -0.41% | 61,044 |
| Sep 11, 2025 | 57.66 | 58.80 | 57.10 | 58.74 | 58.74 | 7.94% | 93,740 |
| Sep 10, 2025 | 55.16 | 55.94 | 54.28 | 54.42 | 54.42 | -1.56% | 24,166 |
| Sep 9, 2025 | 55.32 | 56.00 | 55.28 | 55.28 | 55.28 | -0.07% | 5,615 |
| Sep 8, 2025 | 55.42 | 55.50 | 54.78 | 55.32 | 55.32 | 0.04% | 10,237 |
| Sep 5, 2025 | 56.60 | 57.06 | 54.80 | 55.30 | 55.30 | -1.78% | 71,285 |
| Sep 4, 2025 | 60.08 | 61.00 | 53.52 | 56.30 | 56.30 | -6.07% | 140,925 |
| Sep 3, 2025 | 59.92 | 60.30 | 59.84 | 59.94 | 59.94 | 0.07% | 15,726 |
| Sep 2, 2025 | 59.78 | 59.98 | 59.72 | 59.90 | 59.90 | 0.10% | 6,529 |
| Sep 1, 2025 | 59.72 | 60.16 | 59.72 | 59.84 | 59.84 | -0.03% | 10,274 |
| Aug 29, 2025 | 60.30 | 60.70 | 59.80 | 59.86 | 59.86 | -0.89% | 29,471 |
| Aug 28, 2025 | 59.92 | 60.62 | 59.92 | 60.40 | 60.40 | 0.80% | 15,818 |
| Aug 27, 2025 | 59.84 | 60.30 | 59.80 | 59.92 | 59.92 | 0.50% | 9,498 |
| Aug 26, 2025 | 60.10 | 60.52 | 59.62 | 59.62 | 59.62 | -1.13% | 40,495 |
| Aug 25, 2025 | 60.10 | 60.46 | 60.04 | 60.30 | 60.30 | 0.10% | 8,591 |
| Aug 22, 2025 | 60.36 | 60.48 | 60.24 | 60.24 | 60.24 | -0.20% | 9,169 |
| Aug 21, 2025 | 60.70 | 60.70 | 59.72 | 60.36 | 60.36 | -0.23% | 12,269 |
| Aug 20, 2025 | 60.34 | 60.70 | 59.94 | 60.50 | 60.50 | 0.13% | 41,460 |
| Aug 19, 2025 | 60.50 | 60.74 | 60.30 | 60.42 | 60.42 | -0.26% | 9,787 |
| Aug 18, 2025 | 60.52 | 60.80 | 60.52 | 60.58 | 60.58 | -0.20% | 46,352 |
| Aug 15, 2025 | 60.52 | 60.70 | 60.52 | 60.70 | 60.70 | 0.17% | 8,647 |
| Aug 14, 2025 | 60.42 | 60.82 | 60.42 | 60.60 | 60.60 | 0.30% | 47,846 |
| Aug 13, 2025 | 60.40 | 60.68 | 60.40 | 60.42 | 60.42 | -0.23% | 23,687 |
| Aug 12, 2025 | 60.30 | 60.80 | 60.30 | 60.56 | 60.56 | -0.03% | 31,017 |
| Aug 11, 2025 | 60.30 | 60.74 | 60.30 | 60.58 | 60.58 | 0.30% | 14,165 |
| Aug 8, 2025 | 60.38 | 60.62 | 60.38 | 60.40 | 60.40 | -0.26% | 9,814 |
| Aug 7, 2025 | 60.32 | 60.56 | 60.16 | 60.56 | 60.56 | 0.30% | 25,930 |
| Aug 6, 2025 | 60.30 | 60.38 | 60.12 | 60.38 | 60.38 | 0.07% | 43,658 |
| Aug 5, 2025 | 60.40 | 60.52 | 60.10 | 60.34 | 60.34 | -0.13% | 21,172 |
| Aug 4, 2025 | 60.30 | 60.68 | 60.30 | 60.42 | 60.42 | -0.07% | 32,914 |
| Aug 1, 2025 | 60.30 | 60.66 | 60.30 | 60.46 | 60.46 | 0.13% | 13,172 |
| Jul 31, 2025 | 60.32 | 60.62 | 60.22 | 60.38 | 60.38 | 0.17% | 22,261 |
| Jul 30, 2025 | 60.38 | 60.70 | 60.24 | 60.28 | 60.28 | -0.17% | 21,382 |
| Jul 29, 2025 | 60.44 | 60.70 | 60.34 | 60.38 | 60.38 | -0.76% | 31,572 |
| Jul 28, 2025 | 60.36 | 60.84 | 60.20 | 60.84 | 60.84 | 0.63% | 106,161 |
| Jul 25, 2025 | 60.32 | 60.54 | 60.32 | 60.46 | 60.46 | -0.07% | 8,645 |
| Jul 24, 2025 | 60.40 | 60.50 | 60.36 | 60.50 | 60.50 | - | 18,228 |
| Jul 23, 2025 | 60.40 | 60.62 | 60.40 | 60.50 | 60.50 | 0.13% | 28,535 |
| Jul 22, 2025 | 60.70 | 60.70 | 60.36 | 60.42 | 60.42 | -0.33% | 6,987 |
| Jul 21, 2025 | 60.14 | 60.62 | 60.14 | 60.62 | 60.62 | 0.36% | 27,811 |
| Jul 18, 2025 | 60.42 | 60.42 | 60.14 | 60.40 | 60.40 | -0.07% | 11,967 |
| Jul 17, 2025 | 60.54 | 60.54 | 60.34 | 60.44 | 60.44 | -0.10% | 18,909 |
| Jul 16, 2025 | 60.32 | 60.52 | 60.28 | 60.50 | 60.50 | 0.03% | 14,606 |
| Jul 15, 2025 | 60.48 | 60.48 | 60.26 | 60.48 | 60.48 | 0.03% | 9,998 |
| Jul 14, 2025 | 59.46 | 60.46 | 59.46 | 60.46 | 60.46 | -0.13% | 7,899 |