Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.10	60.20	60.10	60.10	60.10	0.17%	176
Aug 20, 2026	60.10	60.40	60.00	60.00	60.00	-0.33%	462
Aug 19, 2026	60.20	60.20	60.20	60.20	60.20	-0.17%	1
Aug 18, 2026	60.30	60.40	60.30	60.30	60.30	-0.17%	3,297
Aug 17, 2026	60.30	60.40	60.30	60.40	60.40	-0.17%	1,055
Aug 14, 2026	60.40	60.50	60.40	60.50	60.50	0.33%	2,478
Aug 13, 2026	60.30	60.40	60.30	60.30	60.30	0.17%	356
Aug 12, 2026	60.30	60.30	60.20	60.20	60.20	-0.33%	640
Aug 11, 2026	60.40	60.40	60.00	60.40	60.40	0.33%	170
Aug 10, 2026	60.30	60.80	60.00	60.20	60.20	-1.15%	2,400
Aug 7, 2026	60.20	60.90	60.20	60.90	60.90	1.16%	1,441
Aug 6, 2026	60.10	60.70	60.10	60.20	60.20	-0.66%	332
Aug 5, 2026	60.10	60.60	60.10	60.60	60.60	1.00%	1,106
Aug 4, 2026	60.10	60.70	60.00	60.00	60.00	-0.17%	116
Aug 3, 2026	59.90	61.10	59.90	60.10	60.10	-0.99%	3,795
Jul 31, 2026	59.80	60.70	59.80	60.70	60.70	0.66%	1,207
Jul 30, 2026	59.80	60.30	59.80	60.30	60.30	0.67%	507
Jul 29, 2026	59.90	60.00	59.90	59.90	59.90	-0.17%	1,040
Jul 28, 2026	59.90	60.00	59.90	60.00	60.00	0.33%	1,065
Jul 27, 2026	59.80	59.80	59.80	59.80	59.80	-0.17%	-
Jul 24, 2026	59.80	59.90	59.80	59.90	59.90	-	610
Jul 23, 2026	59.80	59.90	59.80	59.90	59.90	0.17%	72
Jul 22, 2026	59.80	60.00	59.80	59.80	59.80	-0.17%	710
Jul 21, 2026	59.80	60.00	59.80	59.90	59.90	-	95
Jul 20, 2026	59.90	59.90	59.90	59.90	59.90	-	146
Jul 17, 2026	59.80	59.90	59.80	59.90	59.90	-0.17%	2,000
Jul 16, 2026	59.80	60.00	59.80	60.00	60.00	-	227
Jul 15, 2026	59.80	60.00	59.80	60.00	60.00	-	26
Jul 14, 2026	59.90	60.00	59.90	60.00	60.00	0.17%	5,048
Jul 13, 2026	60.00	60.00	59.90	59.90	59.90	-0.17%	3,179
Jul 10, 2026	59.90	60.10	59.90	60.00	60.00	0.17%	7,914
Jul 9, 2026	59.80	60.10	59.80	59.90	59.90	-	954
Jul 8, 2026	59.80	59.90	59.80	59.90	59.90	-	433
Jul 7, 2026	59.80	59.90	59.80	59.90	59.90	-	611
Jul 6, 2026	59.80	60.00	59.80	59.90	59.90	-	2,838
Jul 3, 2026	59.80	59.90	59.80	59.90	59.90	-0.17%	1,255
Jul 2, 2026	60.00	60.00	59.90	60.00	60.00	0.33%	6,059
Jul 1, 2026	59.80	59.90	59.80	59.80	59.80	-	5,627
Jun 30, 2026	59.80	59.80	59.80	59.80	59.80	-	942
Jun 29, 2026	59.70	59.80	59.70	59.80	59.80	-0.17%	7,757
Jun 26, 2026	59.70	59.90	59.70	59.90	59.90	-	1,927
Jun 25, 2026	59.80	59.90	59.80	59.90	59.90	-	695
Jun 24, 2026	59.80	60.00	59.80	59.90	59.90	0.17%	1,188
Jun 23, 2026	59.80	59.90	59.80	59.80	59.80	-0.17%	480
Jun 22, 2026	59.90	59.90	59.80	59.90	59.90	-	553
Jun 19, 2026	59.90	60.10	59.90	59.90	59.90	-	1,700
Jun 18, 2026	59.70	60.00	59.70	59.90	59.90	-	884
Jun 17, 2026	59.80	59.90	59.80	59.90	59.90	-	290
Jun 16, 2026	59.80	59.90	59.80	59.90	59.90	0.34%	1,657
Jun 15, 2026	59.80	60.00	59.70	59.70	59.70	-0.17%	3,681