Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	59.98	60.00	59.26	59.26	59.26	-0.40%	1,189
Nov 6, 2025	60.08	60.22	59.50	59.50	59.50	-1.33%	4,370
Nov 5, 2025	59.58	60.50	59.46	60.30	60.30	1.48%	29,837
Nov 4, 2025	59.02	59.98	59.02	59.42	59.42	1.30%	7,082
Nov 3, 2025	58.72	59.20	57.02	58.66	58.66	-0.44%	10,648
Oct 31, 2025	59.98	59.98	58.82	58.92	58.92	-1.54%	4,973
Oct 30, 2025	58.90	59.84	58.88	59.84	59.84	1.36%	3,583
Oct 29, 2025	57.26	59.46	57.00	59.04	59.04	-0.51%	11,372
Oct 28, 2025	59.08	59.46	59.08	59.34	59.34	-0.10%	2,407
Oct 27, 2025	59.38	59.50	58.78	59.40	59.40	-0.24%	11,621
Oct 24, 2025	59.80	60.00	58.02	59.54	59.54	-0.70%	23,530
Oct 23, 2025	60.00	60.16	59.92	59.96	59.96	-0.40%	8,702
Oct 22, 2025	60.40	60.44	59.38	60.20	60.20	0.67%	9,568
Oct 21, 2025	59.90	60.02	59.70	59.80	59.80	-0.70%	8,328
Oct 20, 2025	59.42	60.28	59.42	60.22	60.22	1.45%	19,143
Oct 17, 2025	60.10	60.10	59.36	59.36	59.36	-0.84%	20,522
Oct 16, 2025	59.88	60.02	59.60	59.86	59.86	0.34%	10,654
Oct 15, 2025	59.52	60.26	59.40	59.66	59.66	0.54%	18,413
Oct 14, 2025	58.84	60.50	57.32	59.34	59.34	0.58%	76,495
Oct 13, 2025	59.78	59.78	58.66	59.00	59.00	-1.04%	13,933
Oct 10, 2025	59.80	59.80	59.20	59.62	59.62	-0.30%	39,340
Oct 9, 2025	59.02	59.80	59.02	59.80	59.80	-	40,944
Oct 8, 2025	59.98	59.98	59.52	59.80	59.80	-0.17%	29,057
Oct 7, 2025	59.30	59.94	59.30	59.90	59.90	0.98%	20,053
Oct 6, 2025	59.12	59.32	58.88	59.32	59.32	0.07%	13,843
Oct 3, 2025	59.00	59.28	58.02	59.28	59.28	0.51%	18,827
Oct 2, 2025	59.32	59.34	58.78	58.98	58.98	-0.37%	17,915
Oct 1, 2025	58.54	59.26	58.50	59.20	59.20	1.58%	24,386
Sep 30, 2025	58.02	58.46	58.02	58.28	58.28	0.41%	17,214
Sep 29, 2025	58.34	58.78	57.50	58.04	58.04	-0.27%	30,136
Sep 26, 2025	58.00	58.70	58.00	58.20	58.20	0.59%	30,633
Sep 25, 2025	57.24	58.12	56.90	57.86	57.86	1.08%	28,836
Sep 24, 2025	54.68	58.00	54.14	57.24	57.24	4.80%	108,603
Sep 23, 2025	55.16	55.74	54.62	54.62	54.62	-1.48%	25,701
Sep 22, 2025	56.16	56.16	55.02	55.44	55.44	0.69%	45,266
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