Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	59.70	59.70	59.70	59.70	-	-0.17%	1,868
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
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