Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	59.84	61.10	59.84	60.90	60.90	1.36%	27,198
Jan 8, 2026	59.90	60.48	59.74	60.08	60.08	0.10%	21,346
Jan 7, 2026	60.02	60.08	59.96	60.02	60.02	0.03%	10,365
Jan 6, 2026	59.72	60.10	59.70	60.00	60.00	0.57%	48,670
Jan 5, 2026	60.46	60.46	59.66	59.66	59.66	-1.39%	19,481
Jan 2, 2026	60.02	60.66	60.02	60.50	60.50	0.30%	7,253
Dec 30, 2025	59.82	60.32	59.82	60.32	60.32	0.33%	1,458
Dec 29, 2025	59.84	60.50	59.82	60.12	60.12	0.20%	6,143
Dec 23, 2025	59.76	60.00	59.76	60.00	60.00	0.33%	3,116
Dec 22, 2025	59.62	59.80	59.62	59.80	59.80	0.44%	198
Dec 19, 2025	59.54	59.54	59.54	59.54	59.54	-0.20%	-
Dec 18, 2025	59.66	59.66	59.66	59.66	59.66	-0.27%	-
Dec 17, 2025	59.70	59.94	59.70	59.82	59.82	0.54%	530
Dec 16, 2025	59.50	59.50	59.50	59.50	59.50	-0.34%	-
Dec 15, 2025	59.62	59.70	59.62	59.70	59.70	0.40%	200
Dec 12, 2025	59.46	59.46	59.46	59.46	59.46	0.17%	-
Dec 11, 2025	59.22	59.36	59.22	59.36	59.36	-0.90%	520
Dec 10, 2025	59.22	59.90	59.22	59.90	59.90	0.81%	309
Dec 9, 2025	59.28	59.42	59.28	59.42	59.42	0.54%	41
Dec 8, 2025	59.10	59.10	59.10	59.10	59.10	-0.07%	-
Dec 5, 2025	59.22	59.22	59.14	59.14	59.14	0.37%	100
Dec 4, 2025	58.92	58.92	58.92	58.92	58.92	0.27%	-
Dec 3, 2025	58.76	58.76	58.76	58.76	58.76	-0.17%	-
Dec 2, 2025	58.70	59.24	58.70	58.86	58.86	-0.14%	93
Dec 1, 2025	58.94	58.94	58.94	58.94	58.94	-0.81%	75
Nov 28, 2025	59.12	59.42	59.12	59.42	59.42	1.96%	20
Nov 27, 2025	58.28	58.28	58.28	58.28	58.28	0.07%	-
Nov 26, 2025	59.00	59.62	58.24	58.24	58.24	-1.36%	218
Nov 25, 2025	59.08	59.66	58.82	59.04	59.04	-0.51%	343
Nov 24, 2025	60.18	60.18	59.12	59.34	59.34	-1.69%	841
Nov 21, 2025	60.24	60.76	60.08	60.36	60.36	-0.23%	810
Nov 20, 2025	60.12	60.50	60.12	60.50	60.50	0.63%	750
Nov 19, 2025	60.12	60.12	60.12	60.12	60.12	-0.53%	-
Nov 18, 2025	59.38	60.44	59.38	60.44	60.44	0.77%	10
Nov 17, 2025	59.98	59.98	59.98	59.98	59.98	1.45%	-
Nov 14, 2025	58.88	59.12	58.88	59.12	59.12	-0.10%	56
Nov 13, 2025	59.20	59.20	59.18	59.18	59.18	-0.57%	100
Nov 12, 2025	58.88	59.52	58.88	59.52	59.52	1.43%	716
Nov 11, 2025	58.68	58.68	58.68	58.68	58.68	-0.20%	-
Nov 10, 2025	59.08	59.08	58.80	58.80	58.80	-0.81%	900
Nov 7, 2025	59.28	59.28	59.28	59.28	59.28	-0.97%	-
Nov 6, 2025	59.86	59.86	59.86	59.86	59.86	-0.27%	-
Nov 5, 2025	59.20	60.02	59.20	60.02	60.02	1.42%	981
Nov 4, 2025	58.46	59.18	58.46	59.18	59.18	0.71%	100
Nov 3, 2025	58.76	58.76	58.76	58.76	58.76	-1.34%	20
Oct 31, 2025	59.56	59.56	59.56	59.56	59.56	1.15%	-
Oct 30, 2025	58.88	58.88	58.88	58.88	58.88	1.34%	-
Oct 29, 2025	59.18	59.18	58.10	58.10	58.10	-1.82%	50
Oct 28, 2025	59.26	59.26	59.18	59.18	59.18	-0.17%	100
Oct 27, 2025	59.40	59.50	59.28	59.28	59.28	-0.27%	320