Covestro AG (FRA:1COV)
Germany · Delayed Price · Currency is EUR 60.32
-0.02 (-0.03%)
Aug 4, 2025, 8:32 AM CET
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.34 | 60.56 | 60.34 | 60.34 | 60.38 | 0.20% | 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 |
| Jul 22, 2025 | 60.46 | 60.56 | 60.42 | 60.48 | 60.48 | -0.30% | 1,424 |
| Jul 21, 2025 | 60.26 | 60.76 | 60.18 | 60.66 | 60.66 | 0.56% | 5,080 |
| Jul 18, 2025 | 60.36 | 60.40 | 60.18 | 60.32 | 60.32 | -0.23% | 1,086 |
| Jul 17, 2025 | 60.30 | 60.52 | 60.30 | 60.46 | 60.46 | - | 116 |
| Jul 16, 2025 | 60.36 | 60.46 | 60.28 | 60.46 | 60.46 | - | 1,758 |
| Jul 15, 2025 | 60.46 | 60.58 | 60.24 | 60.46 | 60.46 | - | 590 |
| Jul 14, 2025 | 60.44 | 60.50 | 60.12 | 60.46 | 60.46 | -0.13% | 7,017 |
| Jul 11, 2025 | 60.50 | 60.66 | 60.42 | 60.54 | 60.54 | -0.20% | 418 |
| Jul 10, 2025 | 60.44 | 60.68 | 60.40 | 60.66 | 60.66 | 0.36% | 1,434 |
| Jul 9, 2025 | 60.86 | 60.86 | 60.42 | 60.44 | 60.44 | -0.69% | 404 |
| Jul 8, 2025 | 60.44 | 60.86 | 60.44 | 60.86 | 60.86 | 0.83% | 2,088 |
| Jul 7, 2025 | 60.46 | 60.76 | 60.36 | 60.36 | 60.36 | -0.07% | 1,138 |
| Jul 4, 2025 | 60.42 | 60.66 | 60.38 | 60.40 | 60.40 | -0.49% | 1,100 |
| Jul 3, 2025 | 60.84 | 60.84 | 60.52 | 60.70 | 60.70 | -0.26% | 1,100 |
| Jul 2, 2025 | 60.80 | 60.98 | 60.48 | 60.86 | 60.86 | 0.10% | 538 |
| Jul 1, 2025 | 60.42 | 60.80 | 60.42 | 60.80 | 60.80 | 1.00% | 3,242 |
| Jun 30, 2025 | 60.24 | 60.24 | 60.20 | 60.20 | 60.20 | 0.10% | 1,575 |
| Jun 27, 2025 | 60.50 | 60.52 | 60.14 | 60.14 | 60.14 | -0.50% | 1,177 |
| Jun 26, 2025 | 60.34 | 60.74 | 60.34 | 60.44 | 60.44 | 0.20% | 600 |
| Jun 25, 2025 | 60.86 | 60.86 | 60.32 | 60.32 | 60.32 | -0.89% | 441 |
| Jun 24, 2025 | 60.02 | 61.00 | 60.02 | 60.86 | 60.86 | 1.40% | 1,402 |
| Jun 23, 2025 | 60.46 | 60.68 | 60.02 | 60.02 | 60.02 | -0.73% | 2,648 |
| Jun 20, 2025 | 59.84 | 60.46 | 59.80 | 60.46 | 60.46 | 1.10% | 2,320 |
| Jun 19, 2025 | 59.80 | 59.96 | 59.74 | 59.80 | 59.80 | -0.40% | 427 |
| Jun 18, 2025 | 59.90 | 60.20 | 59.78 | 60.04 | 60.04 | 0.30% | 5,277 |
| Jun 17, 2025 | 59.86 | 60.06 | 59.86 | 59.86 | 59.86 | 0.10% | 983 |
| Jun 16, 2025 | 59.72 | 60.20 | 59.72 | 59.80 | 59.80 | 0.17% | 2,391 |
| Jun 13, 2025 | 59.74 | 59.98 | 59.62 | 59.70 | 59.70 | -0.27% | 4,347 |
| Jun 12, 2025 | 59.86 | 60.10 | 59.70 | 59.86 | 59.86 | 0.10% | 1,839 |
| Jun 11, 2025 | 59.70 | 60.04 | 59.68 | 59.80 | 59.80 | -0.10% | 1,897 |
| Jun 10, 2025 | 60.00 | 60.06 | 59.82 | 59.86 | 59.86 | -0.07% | 3,461 |
| Jun 9, 2025 | 59.84 | 60.06 | 59.84 | 59.90 | 59.90 | -0.17% | 1,253 |
| Jun 6, 2025 | 59.86 | 60.12 | 59.70 | 60.00 | 60.00 | 0.17% | 2,615 |
| Jun 5, 2025 | 59.84 | 60.10 | 59.76 | 59.90 | 59.90 | -0.23% | 1,073 |
| Jun 4, 2025 | 60.20 | 60.20 | 59.90 | 60.04 | 60.04 | -0.27% | 1,919 |
| Jun 3, 2025 | 59.94 | 60.24 | 59.94 | 60.20 | 60.20 | 0.27% | 1,200 |
| Jun 2, 2025 | 59.94 | 60.20 | 59.86 | 60.04 | 60.04 | -0.27% | 2,715 |
| May 30, 2025 | 59.94 | 60.20 | 59.88 | 60.20 | 60.20 | 0.07% | 1,200 |
| May 29, 2025 | 59.88 | 60.16 | 59.86 | 60.16 | 60.16 | 0.10% | 1,200 |
| May 28, 2025 | 60.00 | 60.10 | 59.72 | 60.10 | 60.10 | 0.17% | 1,200 |
| May 27, 2025 | 59.40 | 60.00 | 59.34 | 60.00 | 60.00 | - | 3,814 |
| May 26, 2025 | 60.00 | 60.00 | 59.20 | 60.00 | 60.00 | -0.07% | 979 |