Covestro AG (FRA:1COV)
Germany flag Germany · Delayed Price · Currency is EUR
60.20
+0.36 (0.60%)
Aug 29, 2025, 8:04 AM CET

Covestro AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202560.2060.2060.2060.2059.94-0.23%950
Aug 28, 202559.8860.5659.8860.3460.340.73%12,649
Aug 27, 202560.0460.3059.8459.9059.90-0.96%950
Aug 26, 202560.1260.4859.7260.4860.480.63%4,713
Aug 25, 202560.2460.4260.0860.1060.100.03%577
Aug 22, 202560.3060.5660.0860.0860.08-0.50%321
Aug 21, 202560.3460.6259.9260.3860.38-0.07%1,897
Aug 20, 202560.3260.6660.1460.4260.420.37%2,775
Aug 19, 202560.4260.8060.2060.2060.20-0.50%334
Aug 18, 202560.5660.7660.5060.5060.50-0.26%2,057
Aug 15, 202560.4060.6660.4060.6660.660.36%650
Aug 14, 202560.3060.7660.3060.4460.44-0.20%637
Aug 13, 202560.7660.7660.4860.5660.56-0.33%1,671
Aug 12, 202560.7660.7660.3660.7660.76-968
Aug 11, 202560.2660.7860.2660.7660.760.50%1,812
Aug 8, 202560.4460.5660.4460.4660.46-0.13%683
Aug 7, 202560.2860.5460.2260.5460.540.03%1,734
Aug 6, 202560.3260.5260.1860.5260.520.56%500
Aug 5, 202560.3060.5260.0260.1860.18-0.53%1,270
Aug 4, 202560.2860.6260.2860.5060.500.20%3,348
Aug 1, 202560.3060.6260.3060.3860.380.27%2,324
Jul 31, 202560.1060.5860.1060.2260.22-934
Jul 30, 202560.2460.6860.2260.2260.22-1,738
Jul 29, 202560.3660.6860.2260.2260.22-0.30%2,000
Jul 28, 202560.3860.7660.3860.4060.40-0.10%2,070
Jul 25, 202560.3660.5060.3460.4660.460.30%450
Jul 24, 202560.5060.6660.2660.2860.28-0.36%792
Jul 23, 202560.4060.6460.4060.5060.500.03%1,157
Jul 22, 202560.4660.5660.4260.4860.48-0.30%1,424
Jul 21, 202560.2660.7660.1860.6660.660.56%5,080
Jul 18, 202560.3660.4060.1860.3260.32-0.23%1,086
Jul 17, 202560.3060.5260.3060.4660.46-116
Jul 16, 202560.3660.4660.2860.4660.46-1,758
Jul 15, 202560.4660.5860.2460.4660.46-590
Jul 14, 202560.4460.5060.1260.4660.46-0.13%7,017
Jul 11, 202560.5060.6660.4260.5460.54-0.20%418
Jul 10, 202560.4460.6860.4060.6660.660.36%1,434
Jul 9, 202560.8660.8660.4260.4460.44-0.69%404
Jul 8, 202560.4460.8660.4460.8660.860.83%2,088
Jul 7, 202560.4660.7660.3660.3660.36-0.07%1,138
Jul 4, 202560.4260.6660.3860.4060.40-0.49%1,100
Jul 3, 202560.8460.8460.5260.7060.70-0.26%1,100
Jul 2, 202560.8060.9860.4860.8660.860.10%538
Jul 1, 202560.4260.8060.4260.8060.801.00%3,242
Jun 30, 202560.2460.2460.2060.2060.200.10%1,575
Jun 27, 202560.5060.5260.1460.1460.14-0.50%1,177
Jun 26, 202560.3460.7460.3460.4460.440.20%600
Jun 25, 202560.8660.8660.3260.3260.32-0.89%441
Jun 24, 202560.0261.0060.0260.8660.861.40%1,402
Jun 23, 202560.4660.6860.0260.0260.02-0.73%2,648