Covista Inc. (FRA:DVY)
Germany · Delayed Price · Currency is EUR 93.00
+1.50 (1.64%)
At close: Mar 18, 2026
FRA:DVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Mar 26, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Mar 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.17% | - |
| Mar 24, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 3.28% | - |
| Mar 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Mar 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Mar 18, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Mar 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Mar 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Mar 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.05% | - |
| Mar 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Mar 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Mar 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.89% | - |
| Mar 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Mar 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Mar 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Mar 4, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 3.55% | - |
| Mar 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Mar 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Feb 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.11% | - |
| Feb 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Feb 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Feb 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.73% | - |
| Feb 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| 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% | - |