Covestro AG (LON:0RBE)
London · Delayed Price · Currency is GBP · Price in EUR 58.84
+0.44 (0.75%)
At close: Sep 12, 2025
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 60.49 | 60.56 | 60.48 | 60.50 | 60.50 | - | 43 |
| Aug 7, 2025 | 60.30 | 60.50 | 60.31 | 60.50 | 60.50 | 0.33% | 37,603 |
| Aug 6, 2025 | 60.41 | 60.48 | 60.24 | 60.30 | 60.30 | -0.23% | 4 |
| Aug 5, 2025 | 60.45 | 60.54 | 60.36 | 60.44 | 60.44 | -0.23% | 112,528 |
| Aug 4, 2025 | 60.38 | 60.58 | 60.32 | 60.58 | 60.58 | 0.26% | 30 |
| Aug 1, 2025 | 60.30 | 60.62 | 60.36 | 60.42 | 60.42 | -0.30% | 17 |
| Jul 31, 2025 | 60.41 | 60.60 | 60.32 | 60.60 | 60.60 | -0.10% | 16 |
| Jul 30, 2025 | 60.49 | 60.66 | 60.38 | 60.66 | 60.66 | -0.03% | 64 |
| Jul 29, 2025 | 60.45 | 60.68 | 60.50 | 60.68 | 60.68 | 0.10% | 3 |
| Jul 28, 2025 | 60.43 | 60.78 | 60.48 | 60.62 | 60.62 | 0.20% | 9 |
| Jul 25, 2025 | 60.51 | 60.70 | 60.48 | 60.50 | 60.50 | 0.13% | 7 |
| Jul 24, 2025 | 60.55 | 60.66 | 60.40 | 60.42 | 60.42 | -0.13% | 4 |
| Jul 23, 2025 | 60.55 | 60.64 | 60.50 | 60.50 | 60.50 | 0.13% | 108 |
| Jul 22, 2025 | 60.49 | 60.60 | 60.42 | 60.42 | 60.42 | -0.07% | 217 |
| Jul 21, 2025 | 60.30 | 60.48 | 60.16 | 60.46 | 60.46 | 0.10% | 8 |
| Jul 18, 2025 | 60.57 | 60.60 | 60.20 | 60.40 | 60.40 | - | 456 |
| Jul 17, 2025 | 60.51 | 60.52 | 60.40 | 60.40 | 60.40 | -0.03% | 10 |
| Jul 16, 2025 | 60.41 | 60.42 | 60.34 | 60.42 | 60.42 | 0.03% | - |
| Jul 15, 2025 | 60.41 | 60.50 | 60.38 | 60.40 | 60.40 | 0.20% | - |
| Jul 14, 2025 | 59.73 | 60.36 | 59.98 | 60.28 | 60.28 | -0.36% | 98 |
| Jul 11, 2025 | 60.45 | 60.58 | 60.28 | 60.50 | 60.50 | -0.07% | 537 |
| Jul 10, 2025 | 60.55 | 60.58 | 60.54 | 60.54 | 60.54 | -0.13% | 4 |
| Jul 9, 2025 | 60.61 | 60.80 | 60.58 | 60.62 | 60.62 | - | 14 |
| Jul 8, 2025 | 60.63 | 60.78 | 60.62 | 60.62 | 60.62 | -0.03% | 102 |