Covestro AG (FRA:1COV)
Germany · Delayed Price · Currency is EUR 59.60
+0.04 (0.07%)
At close: Mar 27, 2026
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.34 | 59.74 | 59.34 | 59.60 | 59.60 | 0.07% | 12,659 |
| Mar 26, 2026 | 59.50 | 59.78 | 59.50 | 59.56 | 59.56 | 0.10% | 33,726 |
| Mar 25, 2026 | 59.40 | 59.52 | 59.40 | 59.50 | 59.50 | - | 7,929 |
| Mar 24, 2026 | 59.50 | 59.70 | 59.50 | 59.50 | 59.50 | - | 22,326 |
| Mar 23, 2026 | 59.50 | 59.52 | 59.42 | 59.50 | 59.50 | -0.13% | 25,421 |
| Mar 20, 2026 | 60.20 | 60.20 | 59.50 | 59.58 | 59.58 | -0.80% | 15,051 |
| Mar 19, 2026 | 59.72 | 60.14 | 59.72 | 60.06 | 60.06 | -0.07% | 18,518 |
| Mar 18, 2026 | 59.88 | 60.26 | 59.88 | 60.10 | 60.10 | 0.20% | 12,580 |
| Mar 17, 2026 | 59.56 | 59.98 | 59.00 | 59.98 | 59.98 | 0.10% | 3,802 |
| Mar 16, 2026 | 59.50 | 59.92 | 59.50 | 59.92 | 59.92 | 0.17% | 3,844 |
| Mar 13, 2026 | 59.74 | 59.96 | 59.74 | 59.82 | 59.82 | -0.37% | 4,165 |
| Mar 12, 2026 | 60.02 | 60.16 | 59.90 | 60.04 | 60.04 | -0.20% | 14,606 |
| Mar 11, 2026 | 60.22 | 60.22 | 60.16 | 60.16 | 60.16 | -0.07% | 22,214 |
| Mar 10, 2026 | 60.24 | 60.24 | 60.20 | 60.20 | 60.20 | -0.17% | 5,516 |
| Mar 9, 2026 | 60.20 | 60.32 | 60.20 | 60.30 | 60.30 | -0.03% | 10,621 |
| Mar 6, 2026 | 60.22 | 60.34 | 60.00 | 60.32 | 60.32 | -0.13% | 12,723 |
| Mar 5, 2026 | 60.22 | 60.40 | 60.22 | 60.40 | 60.40 | 0.40% | 4,968 |
| Mar 4, 2026 | 60.28 | 60.64 | 60.16 | 60.16 | 60.16 | -0.40% | 3,396 |
| Mar 3, 2026 | 60.12 | 60.42 | 60.12 | 60.40 | 60.40 | - | 7,252 |
| Mar 2, 2026 | 60.50 | 60.50 | 60.26 | 60.40 | 60.40 | -0.30% | 5,944 |
| Feb 27, 2026 | 60.50 | 60.60 | 60.50 | 60.58 | 60.58 | - | 14,210 |
| Feb 26, 2026 | 60.58 | 60.70 | 60.56 | 60.58 | 60.58 | -0.03% | 4,811 |
| Feb 25, 2026 | 60.64 | 60.64 | 60.50 | 60.60 | 60.60 | -0.10% | 4,785 |
| Feb 24, 2026 | 60.54 | 60.66 | 60.52 | 60.66 | 60.66 | 0.23% | 4,075 |
| Feb 23, 2026 | 60.52 | 60.62 | 60.02 | 60.52 | 60.52 | 0.10% | 5,673 |
| Feb 20, 2026 | 60.72 | 60.88 | 60.46 | 60.46 | 60.46 | -0.26% | 6,683 |
| Feb 19, 2026 | 60.72 | 60.72 | 60.62 | 60.62 | 60.62 | -0.03% | 1,073 |
| Feb 18, 2026 | 60.62 | 60.70 | 60.62 | 60.64 | 60.64 | 0.17% | 1,015 |
| Feb 17, 2026 | 60.72 | 60.72 | 60.54 | 60.54 | 60.54 | -0.13% | 27,479 |
| Feb 16, 2026 | 60.72 | 60.80 | 60.62 | 60.62 | 60.62 | -0.23% | 1,121 |
| Feb 13, 2026 | 60.82 | 61.00 | 60.76 | 60.76 | 60.76 | -0.39% | 994 |
| Feb 12, 2026 | 60.82 | 61.06 | 60.60 | 61.00 | 61.00 | - | 18,054 |
| Feb 11, 2026 | 60.64 | 61.02 | 60.64 | 61.00 | 61.00 | - | 46,080 |
| Feb 10, 2026 | 60.70 | 61.00 | 60.62 | 61.00 | 61.00 | - | 1,553 |
| Feb 9, 2026 | 60.68 | 61.00 | 60.56 | 61.00 | 61.00 | 0.46% | 13,319 |
| Feb 6, 2026 | 60.58 | 60.72 | 60.58 | 60.72 | 60.72 | 0.03% | 8,824 |
| Feb 5, 2026 | 60.68 | 60.98 | 60.60 | 60.70 | 60.70 | 0.03% | 21,305 |
| Feb 4, 2026 | 60.70 | 61.00 | 60.68 | 60.68 | 60.68 | -0.52% | 14,079 |
| Feb 3, 2026 | 60.66 | 61.02 | 60.66 | 61.00 | 61.00 | 0.46% | 12,979 |
| Feb 2, 2026 | 60.50 | 60.78 | 60.50 | 60.72 | 60.72 | 0.10% | 22,076 |
| Jan 30, 2026 | 60.54 | 60.66 | 60.54 | 60.66 | 60.66 | - | 472 |
| Jan 29, 2026 | 60.54 | 60.80 | 60.54 | 60.66 | 60.66 | - | 1,764 |
| Jan 28, 2026 | 60.64 | 60.86 | 60.62 | 60.66 | 60.66 | -0.13% | 7,432 |
| Jan 27, 2026 | 60.64 | 61.00 | 60.56 | 60.74 | 60.74 | 0.30% | 8,506 |
| Jan 26, 2026 | 60.64 | 60.64 | 60.52 | 60.56 | 60.56 | -0.30% | 1,792 |
| Jan 23, 2026 | 60.60 | 60.74 | 60.60 | 60.74 | 60.74 | 0.63% | 616 |
| Jan 22, 2026 | 60.56 | 60.58 | 60.36 | 60.36 | 60.36 | -0.46% | 2,439 |
| Jan 21, 2026 | 60.54 | 60.64 | 60.52 | 60.64 | 60.64 | 0.03% | 26,803 |
| Jan 20, 2026 | 60.56 | 60.78 | 60.56 | 60.62 | 60.62 | -0.07% | 4,367 |
| Jan 19, 2026 | 60.50 | 60.78 | 60.46 | 60.66 | 60.66 | 0.23% | 1,917 |