Covestro AG (FRA:1COV)
Germany flag Germany · Delayed Price · Currency is EUR
59.96
+0.36 (0.60%)
Oct 23, 2025, 8:01 AM CET

Covestro AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202559.6059.6059.6059.6059.60-0.53%1,305
Oct 21, 202559.9259.9259.9259.9259.92-0.03%1,305
Oct 20, 202559.3859.9459.3859.9459.940.20%1,305
Oct 17, 202559.6859.8259.6859.8259.820.17%100
Oct 16, 202559.4059.7259.4059.7259.72-0.50%275
Oct 15, 202558.9660.0258.9660.0260.02-0.33%600
Oct 14, 202558.7860.2257.5860.2260.221.52%310
Oct 13, 202559.3259.3259.3259.3259.32-20
Oct 10, 202559.5659.5659.3259.3259.32-0.40%20
Oct 9, 202559.5659.5659.5659.5659.56-0.23%500
Oct 8, 202559.7059.7059.7059.7059.700.24%500
Oct 7, 202559.0259.6059.0259.5659.560.20%500
Oct 6, 202559.0859.4459.0859.4459.440.30%270
Oct 3, 202558.7459.2658.7459.2659.260.58%74
Oct 2, 202558.9258.9258.9258.9258.92-0.20%200
Oct 1, 202558.0859.0458.0859.0459.042.11%200
Sep 30, 202557.8257.8257.8257.8257.82-0.38%1
Sep 29, 202558.0458.0458.0458.0458.04-0.10%1
Sep 26, 202557.6658.1057.6658.1058.100.59%5
Sep 25, 202557.1257.7657.1257.7657.765.94%15
Sep 24, 202554.5254.5254.5254.5254.52-1.30%100
Sep 23, 202555.2455.2455.2455.2455.24-0.43%100
Sep 22, 202554.9655.6054.9655.4855.48-0.75%1,475
Sep 19, 202556.9256.9255.9055.9055.90-2.44%891
Sep 18, 202557.3057.3057.3057.3057.30-1.38%200
Sep 17, 202558.1058.1058.1058.1058.101.11%200
Sep 16, 202557.7457.7457.4657.4657.46-1.27%1,409
Sep 15, 202558.3058.4458.2058.2058.20-0.14%1,409
Sep 12, 202558.4658.4658.2858.2858.283.08%1,665
Sep 11, 202556.5456.5456.5456.5456.54-2.04%1,665
Sep 10, 202555.1058.0054.1057.7257.724.60%1,665
Sep 9, 202555.1855.1855.1855.1855.18-0.18%365
Sep 8, 202554.7455.2854.7455.2855.280.55%784
Sep 5, 202556.2456.6654.9854.9854.98-1.47%1,734
Sep 4, 202559.8659.8654.6055.8055.80-6.72%6,927
Sep 3, 202559.8259.8259.8259.8259.82-0.30%1,378
Sep 2, 202559.7660.0059.7460.0060.000.44%1,707
Sep 1, 202560.0660.0859.7059.7459.74-0.63%1,118
Aug 29, 202560.3060.6259.8460.1260.12-0.36%2,275
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