Covestro AG (FRA:1COV)
Germany · Delayed Price · Currency is EUR 58.08
+0.26 (0.45%)
Oct 1, 2025, 8:04 AM CET
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 60.76 | 60.76 | 60.48 | 60.56 | 60.56 | -0.33% | 1,671 |
| Aug 12, 2025 | 60.76 | 60.76 | 60.36 | 60.76 | 60.76 | - | 968 |
| Aug 11, 2025 | 60.26 | 60.78 | 60.26 | 60.76 | 60.76 | 0.50% | 1,812 |
| Aug 8, 2025 | 60.44 | 60.56 | 60.44 | 60.46 | 60.46 | -0.13% | 683 |
| Aug 7, 2025 | 60.28 | 60.54 | 60.22 | 60.54 | 60.54 | 0.03% | 1,734 |
| Aug 6, 2025 | 60.32 | 60.52 | 60.18 | 60.52 | 60.52 | 0.56% | 500 |
| Aug 5, 2025 | 60.30 | 60.52 | 60.02 | 60.18 | 60.18 | -0.53% | 1,270 |
| Aug 4, 2025 | 60.28 | 60.62 | 60.28 | 60.50 | 60.50 | 0.20% | 3,348 |
| Aug 1, 2025 | 60.30 | 60.62 | 60.30 | 60.38 | 60.38 | 0.27% | 2,324 |
| Jul 31, 2025 | 60.10 | 60.58 | 60.10 | 60.22 | 60.22 | - | 934 |
| Jul 30, 2025 | 60.24 | 60.68 | 60.22 | 60.22 | 60.22 | - | 1,738 |
| Jul 29, 2025 | 60.36 | 60.68 | 60.22 | 60.22 | 60.22 | -0.30% | 2,000 |
| Jul 28, 2025 | 60.38 | 60.76 | 60.38 | 60.40 | 60.40 | -0.10% | 2,070 |
| Jul 25, 2025 | 60.36 | 60.50 | 60.34 | 60.46 | 60.46 | 0.30% | 450 |
| Jul 24, 2025 | 60.50 | 60.66 | 60.26 | 60.28 | 60.28 | -0.36% | 792 |
| Jul 23, 2025 | 60.40 | 60.64 | 60.40 | 60.50 | 60.50 | 0.03% | 1,157 |