Covestro AG (FRA:1CO)
Germany · Delayed Price · Currency is EUR 61.90
0.00 (0.00%)
At close: Dec 5, 2025
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 150 |
| Dec 4, 2025 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | - | 300 |
| Dec 3, 2025 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | 0.16% | 280 |
| Dec 2, 2025 | 61.80 | 61.90 | 61.80 | 61.80 | 61.80 | -0.16% | 3,400 |
| Dec 1, 2025 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | 0.16% | 377 |
| Nov 28, 2025 | 61.80 | 61.90 | 61.80 | 61.80 | 61.80 | -0.16% | 1,047 |
| Nov 27, 2025 | 61.90 | 61.90 | 61.70 | 61.90 | 61.90 | 0.16% | 762 |
| Nov 26, 2025 | 61.70 | 61.90 | 61.70 | 61.80 | 61.80 | - | 380 |
| Nov 25, 2025 | 61.70 | 61.80 | 61.70 | 61.80 | 61.80 | 0.16% | 570 |
| Nov 24, 2025 | 61.80 | 61.80 | 61.70 | 61.70 | 61.70 | -0.16% | 465 |
| Nov 21, 2025 | 61.30 | 61.80 | 61.30 | 61.80 | 61.80 | 0.32% | 2,342 |
| Nov 20, 2025 | 61.50 | 61.60 | 61.50 | 61.60 | 61.60 | - | 1 |
| Nov 19, 2025 | 61.50 | 61.60 | 61.40 | 61.60 | 61.60 | 0.16% | 143 |
| Nov 18, 2025 | 61.40 | 61.70 | 61.40 | 61.50 | 61.50 | - | 600 |
| Nov 17, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | 0.33% | 1,100 |
| Nov 14, 2025 | 61.10 | 61.50 | 61.10 | 61.30 | 61.30 | 0.33% | 2,175 |
| Nov 13, 2025 | 60.80 | 61.10 | 60.80 | 61.10 | 61.10 | 0.49% | 305 |
| Nov 12, 2025 | 60.70 | 60.90 | 60.70 | 60.80 | 60.80 | -0.16% | 175 |
| Nov 11, 2025 | 60.70 | 60.90 | 60.70 | 60.90 | 60.90 | 0.16% | 2,970 |
| Nov 10, 2025 | 60.70 | 60.90 | 60.70 | 60.80 | 60.80 | 0.16% | 990 |
| Nov 7, 2025 | 60.60 | 60.80 | 60.60 | 60.70 | 60.70 | - | 60 |
| Nov 6, 2025 | 60.70 | 60.90 | 60.70 | 60.70 | 60.70 | - | 800 |
| Nov 5, 2025 | 60.30 | 60.80 | 60.30 | 60.70 | 60.70 | 0.66% | 1,200 |
| Nov 4, 2025 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.50% | 145 |
| Nov 3, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -0.66% | 188 |
| Oct 31, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.33% | 300 |
| Oct 30, 2025 | 60.20 | 60.50 | 60.20 | 60.20 | 60.20 | - | 3,272 |
| Oct 29, 2025 | 60.10 | 60.40 | 60.10 | 60.20 | 60.20 | 0.17% | 450 |
| Oct 28, 2025 | 60.10 | 60.30 | 60.10 | 60.10 | 60.10 | -0.17% | 320 |
| Oct 27, 2025 | 60.30 | 60.30 | 60.20 | 60.20 | 60.20 | -0.17% | 500 |
| Oct 24, 2025 | 60.00 | 60.40 | 60.00 | 60.30 | 60.30 | 0.50% | 2,520 |
| Oct 23, 2025 | 60.30 | 60.40 | 60.00 | 60.00 | 60.00 | -0.50% | 957 |
| Oct 22, 2025 | 60.30 | 60.40 | 60.30 | 60.30 | 60.30 | -0.17% | 4,266 |
| Oct 21, 2025 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 0.67% | 500 |
| Oct 20, 2025 | 59.90 | 60.30 | 59.90 | 60.00 | 60.00 | - | 1,195 |
| Oct 17, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | 417 |
| Oct 16, 2025 | 60.10 | 60.20 | 59.90 | 59.90 | 59.90 | 0.17% | 375 |
| Oct 15, 2025 | 59.50 | 60.10 | 59.50 | 59.80 | 59.80 | 0.17% | 600 |
| Oct 14, 2025 | 58.30 | 60.00 | 58.30 | 59.70 | 59.70 | 2.05% | 982 |
| Oct 13, 2025 | 58.40 | 58.70 | 58.30 | 58.50 | 58.50 | -1.35% | 620 |
| Oct 10, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.17% | - |
| Oct 9, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Oct 8, 2025 | 59.70 | 59.70 | 59.40 | 59.40 | 59.40 | -0.50% | 425 |
| Oct 7, 2025 | 59.30 | 59.90 | 59.30 | 59.70 | 59.70 | 0.67% | 840 |
| Oct 6, 2025 | 59.10 | 59.30 | 58.90 | 59.30 | 59.30 | 0.34% | 761 |
| Oct 3, 2025 | 58.50 | 59.10 | 58.50 | 59.10 | 59.10 | 0.17% | 2,500 |
| Oct 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.17% | - |
| Oct 1, 2025 | 58.10 | 58.90 | 58.10 | 58.90 | 58.90 | 1.90% | 120 |
| Sep 30, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.52% | - |
| Sep 29, 2025 | 57.80 | 58.10 | 57.80 | 58.10 | 58.10 | - | 450 |