Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	59.44	59.44	59.44	59.44	59.44	-0.87%	-
Oct 23, 2025	59.96	59.96	59.96	59.96	59.96	0.60%	-
Oct 22, 2025	59.60	59.60	59.60	59.60	59.60	-0.53%	-
Oct 21, 2025	59.92	59.92	59.92	59.92	59.92	-0.03%	-
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	-	-
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%	-
Oct 8, 2025	59.70	59.70	59.70	59.70	59.70	0.24%	-
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%	-
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%	-
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%	-
Sep 23, 2025	55.24	55.24	55.24	55.24	55.24	-0.43%	100