Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	59.85	60.08	59.60	60.08	60.08	0.27%	5
Oct 16, 2025	59.73	60.04	59.80	59.92	59.92	0.10%	87
Oct 15, 2025	59.71	60.14	59.38	59.86	59.86	1.40%	101
Oct 14, 2025	58.85	59.54	57.20	59.04	59.04	0.40%	40,022
Oct 13, 2025	59.89	59.98	58.68	58.80	58.80	-0.98%	29
Oct 10, 2025	59.61	59.98	59.38	59.38	59.38	-0.30%	2
Oct 9, 2025	58.40	60.00	59.02	59.56	59.56	-0.30%	3
Oct 8, 2025	59.79	59.98	59.48	59.74	59.74	-0.27%	8
Oct 7, 2025	59.17	59.90	59.36	59.90	59.90	1.18%	5,910
Oct 6, 2025	59.13	59.20	59.08	59.20	59.20	0.17%	18
Oct 3, 2025	58.50	59.14	58.98	59.10	59.10	0.34%	110,164
Oct 2, 2025	58.05	59.32	56.80	58.90	58.90	-0.57%	4
Oct 1, 2025	58.40	59.24	58.50	59.24	59.24	1.61%	5
Sep 30, 2025	58.27	58.30	58.00	58.30	58.30	0.31%	855
Sep 29, 2025	58.35	58.46	57.94	58.12	58.12	-0.31%	12
Sep 26, 2025	57.90	58.64	58.00	58.30	58.30	1.25%	196
Sep 25, 2025	56.90	58.00	56.52	57.58	57.58	0.53%	15,526
Sep 24, 2025	54.78	57.76	54.28	57.28	57.28	4.03%	70,369
Sep 23, 2025	55.15	55.72	55.02	55.06	55.06	-1.11%	20,077
Sep 22, 2025	55.58	56.16	55.22	55.68	55.68	-1.30%	257,622
Sep 19, 2025	56.24	57.50	55.02	56.41	56.41	-1.55%	731,181
Sep 18, 2025	57.51	57.52	57.16	57.30	57.30	-2.05%	3
Sep 17, 2025	57.64	58.50	57.30	58.50	58.50	1.24%	8,610
Sep 16, 2025	58.09	57.80	57.66	57.79	57.79	-0.61%	84,004
Sep 15, 2025	58.62	58.90	57.98	58.14	58.14	-1.19%	250
Sep 12, 2025	58.66	59.26	58.48	58.84	58.84	0.75%	143
Sep 11, 2025	57.33	58.92	57.30	58.40	58.40	6.92%	1,186
Sep 10, 2025	55.13	55.36	54.62	54.62	54.62	-1.37%	199
Sep 9, 2025	55.61	55.90	55.38	55.38	55.38	0.14%	13
Sep 8, 2025	55.40	55.42	54.84	55.30	55.30	0.37%	53
Sep 5, 2025	57.04	57.50	55.00	55.09	55.09	1.40%	5,561
Sep 4, 2025	59.89	60.56	53.52	54.33	54.33	-9.35%	9,904
Sep 3, 2025	59.95	60.02	59.94	59.94	59.94	-	-
Sep 2, 2025	59.89	59.94	59.78	59.94	59.94	0.18%	7
Sep 1, 2025	59.85	59.98	59.80	59.83	59.83	-0.10%	10,231
Aug 29, 2025	60.34	60.46	59.86	59.89	59.89	-1.04%	43,538
Aug 28, 2025	60.10	60.52	60.26	60.52	60.52	0.80%	2
Aug 27, 2025	59.89	60.16	59.94	60.04	60.04	-	62
Aug 26, 2025	60.47	60.82	60.00	60.04	60.04	-0.30%	206
Aug 25, 2025	60.84	60.84	60.10	60.22	60.22	-0.26%	2
Aug 22, 2025	60.49	60.48	60.36	60.38	60.38	0.27%	2
Aug 21, 2025	60.55	60.54	60.22	60.22	60.22	-0.49%	9
Aug 20, 2025	60.43	60.67	60.10	60.52	60.52	0.03%	8,350
Aug 19, 2025	60.67	60.82	60.46	60.50	60.50	-0.25%	458,590
Aug 18, 2025	60.61	60.76	60.58	60.65	60.65	-0.05%	60,006
Aug 15, 2025	60.67	60.78	60.68	60.68	60.68	0.08%	3
Aug 14, 2025	60.49	60.72	60.42	60.63	60.63	0.15%	100,011
Aug 13, 2025	60.47	60.68	60.52	60.54	60.54	-0.39%	40,005
Aug 12, 2025	60.55	60.78	60.78	60.78	60.78	0.26%	6
Aug 11, 2025	60.41	60.62	60.46	60.62	60.62	0.20%	2