Covista Inc. (FRA:DVY)
Germany · Delayed Price · Currency is EUR 81.50
-0.50 (-0.61%)
At close: Feb 20, 2026
Covista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Feb 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Feb 17, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Feb 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.58% | - |
| Feb 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Feb 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.79% | - |
| Feb 11, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Feb 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Feb 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Feb 6, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Feb 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Feb 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -5.65% | - |
| Feb 3, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.51% | - |
| Feb 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.93% | - |
| Jan 30, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -6.32% | - |
| Jan 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jan 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -4.04% | - |
| Jan 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Jan 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Jan 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Jan 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.52% | - |
| Jan 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Jan 20, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Jan 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | - |
| Jan 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Jan 15, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jan 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Jan 13, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Jan 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Jan 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.23% | - |
| Jan 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Jan 7, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Jan 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4.52% | - |
| Jan 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Jan 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 240 |
| Dec 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Dec 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Dec 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Dec 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Dec 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Dec 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Dec 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.29% | - |
| Dec 16, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.82% | - |
| Dec 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Dec 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 9, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.83% | - |