Covestro AG (FRA:1COV)
59.96
+0.36 (0.60%)
Oct 23, 2025, 8:01 AM CET
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 |