Covestro AG (FRA:1CO1)
Germany · Delayed Price · Currency is EUR 29.60
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:1CO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Aug 17, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Aug 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Jul 31, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 4.08% | 33 |
| Jul 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 28, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jun 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jun 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jun 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |