Covestro AG (FRA:1COV)
Germany · Delayed Price · Currency is EUR 60.30
+0.10 (0.17%)
Oct 1, 2026, 5:58 PM CET
Covestro AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 60.10 | 60.30 | 60.10 | 60.30 | - | 0.17% | 1,275 |
| Sep 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 634 |
| Sep 29, 2026 | 60.00 | 60.30 | 60.00 | 60.20 | 60.20 | - | 5,222 |
| Sep 28, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.17% | 1,929 |
| Sep 25, 2026 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | -0.17% | 3,536 |
| Sep 24, 2026 | 59.90 | 60.30 | 59.90 | 60.20 | 60.20 | - | 2,467 |
| Sep 23, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 0.33% | 629 |
| Sep 22, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | - | 210 |
| Sep 21, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | - | 4,004 |
| Sep 18, 2026 | 60.00 | 60.30 | 60.00 | 60.00 | 60.00 | - | 768 |
| Sep 17, 2026 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 3,756 |
| Sep 16, 2026 | 60.00 | 60.20 | 60.00 | 60.10 | 60.10 | - | 3,270 |
| Sep 15, 2026 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | 0.17% | 382 |
| Sep 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 897 |
| Sep 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.17% | 853 |
| Sep 10, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 134 |
| Sep 9, 2026 | 60.00 | 60.20 | 60.00 | 60.10 | 60.10 | 0.17% | 2,696 |
| Sep 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,000 |
| Sep 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.17% | 50 |
| Sep 4, 2026 | 59.90 | 60.00 | 59.90 | 59.90 | 59.90 | - | 5,595 |
| Sep 3, 2026 | 60.00 | 60.00 | 59.80 | 59.90 | 59.90 | -0.17% | 4,082 |
| Sep 2, 2026 | 59.80 | 60.20 | 59.80 | 60.00 | 60.00 | 0.33% | 7,331 |
| Sep 1, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 131 |
| Aug 31, 2026 | 60.10 | 60.10 | 59.90 | 60.00 | 60.00 | -0.17% | 1,762 |
| Aug 28, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | - | 35 |
| Aug 27, 2026 | 59.90 | 60.10 | 59.80 | 60.10 | 60.10 | 0.33% | 540 |
| Aug 26, 2026 | 60.10 | 60.50 | 59.90 | 59.90 | 59.90 | -0.66% | 1,100 |
| Aug 25, 2026 | 60.00 | 60.30 | 60.00 | 60.30 | 60.30 | 0.50% | 1,214 |
| Aug 24, 2026 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | -0.17% | 1,916 |
| 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 |