Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	59.60	59.60	59.60	59.60	-	-0.33%	5
May 27, 2026	59.60	59.90	59.60	59.80	59.80	-	1,488
May 26, 2026	59.70	59.80	59.70	59.80	59.80	-	2,074
May 25, 2026	59.60	59.80	59.60	59.80	59.80	-	43
May 22, 2026	59.70	59.90	59.70	59.80	59.80	-	2,392
May 21, 2026	59.70	59.80	59.70	59.80	59.80	-	1,104
May 20, 2026	59.70	59.90	59.70	59.80	59.80	0.17%	412
May 19, 2026	59.60	59.90	59.60	59.70	59.70	0.17%	3,724
May 18, 2026	59.60	59.80	59.60	59.60	59.60	-0.33%	3,967
May 15, 2026	59.60	59.80	59.60	59.80	59.80	-	646
May 14, 2026	59.50	59.90	59.50	59.80	59.80	0.34%	220
May 13, 2026	59.50	59.70	59.50	59.60	59.60	-0.17%	3,582
May 12, 2026	59.60	59.80	59.60	59.70	59.70	-0.17%	957
May 11, 2026	59.70	59.90	59.70	59.80	59.80	0.17%	1,251
May 8, 2026	59.70	59.90	59.70	59.70	59.70	-0.17%	1,579
May 7, 2026	59.70	59.80	59.70	59.80	59.80	-	60
May 6, 2026	59.80	59.80	59.70	59.80	59.80	0.17%	1,868
May 5, 2026	59.70	59.80	59.70	59.70	59.70	-	5,557
May 4, 2026	59.60	59.70	59.60	59.70	59.70	-	3,334
Apr 30, 2026	59.60	59.70	59.60	59.70	59.70	-	2,735
Apr 29, 2026	59.70	59.70	59.70	59.70	59.70	-	1,035
Apr 28, 2026	59.60	59.70	59.60	59.70	59.70	-	660
Apr 27, 2026	59.60	59.70	59.60	59.70	59.70	-	7,585
Apr 24, 2026	59.60	59.70	59.60	59.70	59.70	0.17%	1,212
Apr 23, 2026	59.50	59.70	59.50	59.60	59.60	-	2,747
Apr 22, 2026	59.50	59.70	59.50	59.60	59.60	-	4,052
Apr 21, 2026	59.50	59.60	59.50	59.60	59.60	0.17%	1,498
Apr 20, 2026	59.60	59.70	59.50	59.50	59.50	-0.17%	1,605
Apr 17, 2026	59.50	59.70	59.50	59.60	59.60	-	13,159
Apr 16, 2026	59.40	59.60	59.40	59.60	59.60	-	474
Apr 15, 2026	59.50	59.60	59.50	59.60	59.60	-	26,030
Apr 14, 2026	59.50	59.70	59.50	59.60	59.60	-	5,404
Apr 13, 2026	59.50	59.60	59.50	59.60	59.60	0.17%	2,619
Apr 10, 2026	59.40	59.70	59.40	59.50	59.50	-	1,467
Apr 9, 2026	59.40	59.60	59.40	59.50	59.50	-	3,434
Apr 8, 2026	59.60	59.60	59.50	59.50	59.50	-	5,179
Apr 7, 2026	59.50	59.60	59.50	59.50	59.50	0.17%	854
Apr 2, 2026	59.40	59.40	59.40	59.40	59.40	-0.20%	90
Apr 1, 2026	59.50	59.52	59.50	59.52	59.52	0.03%	860
Mar 31, 2026	59.30	59.78	59.30	59.50	59.50	-0.20%	6,665
Mar 30, 2026	59.36	59.62	59.36	59.62	59.62	0.03%	1,279
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