Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	59.54	59.90	59.54	59.90	59.90	0.23%	4,745
Dec 15, 2025	59.48	59.76	59.64	59.76	59.76	-0.07%	3
Dec 12, 2025	59.54	59.80	59.34	59.80	59.80	0.84%	72
Dec 11, 2025	59.42	59.34	59.30	59.30	59.30	-1.07%	110
Dec 10, 2025	59.38	59.94	59.42	59.94	59.94	0.81%	-
Dec 9, 2025	59.24	59.50	59.38	59.46	59.46	0.27%	5
Dec 8, 2025	59.11	59.42	59.30	59.30	59.30	0.03%	2
Dec 5, 2025	59.26	59.50	59.04	59.28	59.28	-0.13%	5
Dec 4, 2025	58.83	59.36	58.72	59.36	59.36	0.13%	1,339
Dec 3, 2025	58.97	59.28	59.20	59.28	59.28	0.41%	2
Dec 2, 2025	58.81	59.30	58.90	59.04	59.04	-0.03%	67
Dec 1, 2025	59.26	59.48	59.04	59.06	59.06	-0.27%	5
Nov 28, 2025	59.28	59.48	59.22	59.22	59.22	-0.44%	261
Nov 27, 2025	58.74	59.48	59.26	59.48	59.48	-	3
Nov 26, 2025	59.30	59.60	59.34	59.48	59.48	0.44%	8
Nov 25, 2025	59.65	59.36	58.80	59.22	59.22	-1.02%	2
Nov 24, 2025	60.30	60.56	59.83	59.83	59.83	-1.85%	52,906
Nov 21, 2025	60.59	60.96	60.40	60.96	60.96	0.76%	1,112
Nov 20, 2025	60.36	60.50	60.22	60.50	60.50	0.13%	7,082
Nov 19, 2025	60.18	60.46	60.16	60.42	60.42	0.13%	23
Nov 18, 2025	60.04	60.46	60.20	60.34	60.34	1.07%	24
Nov 17, 2025	60.02	60.04	59.70	59.70	59.70	-0.53%	2
Nov 14, 2025	59.03	60.32	59.28	60.02	60.02	1.97%	70
Nov 13, 2025	59.32	59.72	58.86	58.86	58.86	0.44%	22
Nov 12, 2025	59.09	59.54	58.40	58.60	58.60	-1.64%	17,393
Nov 11, 2025	59.20	59.58	59.58	59.58	59.58	0.81%	3
Nov 10, 2025	59.20	59.10	58.92	59.10	59.10	-1.14%	4
Nov 7, 2025	59.83	59.98	59.26	59.78	59.78	-0.47%	7
Nov 6, 2025	60.28	60.22	60.06	60.06	60.06	-0.56%	16
Nov 5, 2025	59.42	60.48	59.58	60.40	60.40	1.14%	9
Nov 4, 2025	59.11	59.72	59.20	59.72	59.72	0.91%	12
Nov 3, 2025	58.74	59.18	58.70	59.18	59.18	-0.17%	1
Oct 31, 2025	59.63	59.68	59.28	59.28	59.28	-0.34%	8
Oct 30, 2025	58.89	59.48	59.06	59.48	59.48	0.10%	17
Oct 29, 2025	58.15	59.42	57.02	59.42	59.42	0.17%	6
Oct 28, 2025	59.15	59.48	59.26	59.32	59.32	-0.03%	-
Oct 27, 2025	58.25	59.66	59.34	59.34	59.34	-0.67%	10
Oct 24, 2025	59.87	59.82	59.74	59.74	59.74	-0.33%	2
Oct 23, 2025	59.85	60.08	59.94	59.94	59.94	0.03%	5
Oct 22, 2025	60.47	60.50	59.56	59.92	59.92	0.07%	200
Oct 21, 2025	60.14	60.40	59.80	59.88	59.88	-0.20%	20
Oct 20, 2025	59.65	60.02	59.40	60.00	60.00	-0.13%	2
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