Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	59.60	59.60	59.60	59.60	59.60	-0.53%	1,305
Oct 21, 2025	59.92	59.92	59.92	59.92	59.92	-0.03%	1,305
Oct 20, 2025	59.38	59.94	59.38	59.94	59.94	0.20%	1,305
Oct 17, 2025	59.68	59.82	59.68	59.82	59.82	0.17%	100
Oct 16, 2025	59.40	59.72	59.40	59.72	59.72	-0.50%	275
Oct 15, 2025	58.96	60.02	58.96	60.02	60.02	-0.33%	600
Oct 14, 2025	58.78	60.22	57.58	60.22	60.22	1.52%	310
Oct 13, 2025	59.32	59.32	59.32	59.32	59.32	-	20
Oct 10, 2025	59.56	59.56	59.32	59.32	59.32	-0.40%	20
Oct 9, 2025	59.56	59.56	59.56	59.56	59.56	-0.23%	500
Oct 8, 2025	59.70	59.70	59.70	59.70	59.70	0.24%	500
Oct 7, 2025	59.02	59.60	59.02	59.56	59.56	0.20%	500
Oct 6, 2025	59.08	59.44	59.08	59.44	59.44	0.30%	270
Oct 3, 2025	58.74	59.26	58.74	59.26	59.26	0.58%	74
Oct 2, 2025	58.92	58.92	58.92	58.92	58.92	-0.20%	200
Oct 1, 2025	58.08	59.04	58.08	59.04	59.04	2.11%	200
Sep 30, 2025	57.82	57.82	57.82	57.82	57.82	-0.38%	1
Sep 29, 2025	58.04	58.04	58.04	58.04	58.04	-0.10%	1
Sep 26, 2025	57.66	58.10	57.66	58.10	58.10	0.59%	5
Sep 25, 2025	57.12	57.76	57.12	57.76	57.76	5.94%	15
Sep 24, 2025	54.52	54.52	54.52	54.52	54.52	-1.30%	100
Sep 23, 2025	55.24	55.24	55.24	55.24	55.24	-0.43%	100
Sep 22, 2025	54.96	55.60	54.96	55.48	55.48	-0.75%	1,475
Sep 19, 2025	56.92	56.92	55.90	55.90	55.90	-2.44%	891
Sep 18, 2025	57.30	57.30	57.30	57.30	57.30	-1.38%	200
Sep 17, 2025	58.10	58.10	58.10	58.10	58.10	1.11%	200
Sep 16, 2025	57.74	57.74	57.46	57.46	57.46	-1.27%	1,409
Sep 15, 2025	58.30	58.44	58.20	58.20	58.20	-0.14%	1,409
Sep 12, 2025	58.46	58.46	58.28	58.28	58.28	3.08%	1,665
Sep 11, 2025	56.54	56.54	56.54	56.54	56.54	-2.04%	1,665
Sep 10, 2025	55.10	58.00	54.10	57.72	57.72	4.60%	1,665
Sep 9, 2025	55.18	55.18	55.18	55.18	55.18	-0.18%	365
Sep 8, 2025	54.74	55.28	54.74	55.28	55.28	0.55%	784
Sep 5, 2025	56.24	56.66	54.98	54.98	54.98	-1.47%	1,734
Sep 4, 2025	59.86	59.86	54.60	55.80	55.80	-6.72%	6,927
Sep 3, 2025	59.82	59.82	59.82	59.82	59.82	-0.30%	1,378
Sep 2, 2025	59.76	60.00	59.74	60.00	60.00	0.44%	1,707
Sep 1, 2025	60.06	60.08	59.70	59.74	59.74	-0.63%	1,118
Aug 29, 2025	60.30	60.62	59.84	60.12	60.12	-0.36%	2,275
Aug 28, 2025	59.88	60.56	59.88	60.34	60.34	0.73%	12,649
Aug 27, 2025	60.04	60.30	59.84	59.90	59.90	-0.96%	950
Aug 26, 2025	60.12	60.48	59.72	60.48	60.48	0.63%	4,713
Aug 25, 2025	60.24	60.42	60.08	60.10	60.10	0.03%	577
Aug 22, 2025	60.30	60.56	60.08	60.08	60.08	-0.50%	321
Aug 21, 2025	60.34	60.62	59.92	60.38	60.38	-0.07%	1,897
Aug 20, 2025	60.32	60.66	60.14	60.42	60.42	0.37%	2,775
Aug 19, 2025	60.42	60.80	60.20	60.20	60.20	-0.50%	334
Aug 18, 2025	60.56	60.76	60.50	60.50	60.50	-0.26%	2,057
Aug 15, 2025	60.40	60.66	60.40	60.66	60.66	0.36%	650
Aug 14, 2025	60.30	60.76	60.30	60.44	60.44	-0.20%	637