Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	34.54	35.14	34.54	34.82	34.82	1.28%	1,864
Jun 20, 2025	34.43	34.46	34.36	34.38	34.38	-0.09%	3,181
Jun 18, 2025	34.46	34.46	34.41	34.41	34.41	-0.46%	1,310
Jun 17, 2025	34.49	34.57	34.20	34.57	34.57	0.26%	5,274
Jun 16, 2025	34.76	34.76	34.48	34.48	34.48	0.13%	2,736
Jun 13, 2025	34.44	34.44	34.44	34.44	34.44	0.57%	797
Jun 12, 2025	34.22	34.24	34.22	34.24	34.24	-0.79%	1,926
Jun 11, 2025	34.30	34.51	34.24	34.51	34.51	0.79%	1,259
Jun 10, 2025	34.23	34.24	33.67	34.24	34.24	-0.01%	884
Jun 9, 2025	34.20	34.41	34.20	34.25	34.25	0.56%	2,163
Jun 6, 2025	34.12	34.12	34.06	34.06	34.06	-0.51%	2,739
Jun 5, 2025	34.14	34.23	34.14	34.23	34.23	0.25%	3,428
Jun 4, 2025	34.30	34.30	33.90	34.15	34.15	-0.01%	2,502
Jun 3, 2025	34.13	34.15	34.13	34.15	34.15	-0.44%	1,080
Jun 2, 2025	34.18	34.30	33.69	34.30	34.30	2.11%	2,582
May 30, 2025	33.95	34.02	33.59	33.59	33.59	-1.25%	7,511
May 29, 2025	33.96	34.01	33.96	34.01	34.01	1.47%	1,495
May 28, 2025	33.55	33.86	33.52	33.52	33.52	-0.39%	2,061
May 27, 2025	33.90	33.90	33.45	33.65	33.65	0.32%	1,608
May 23, 2025	33.96	33.96	33.54	33.54	33.54	-0.40%	1,018
May 22, 2025	33.51	33.70	33.51	33.68	33.68	-0.17%	886
May 21, 2025	33.93	33.93	33.72	33.74	33.74	0.29%	1,842
May 20, 2025	33.71	33.71	33.46	33.64	33.64	0.96%	1,494
May 19, 2025	33.69	33.80	33.32	33.32	33.32	0.10%	1,904
May 16, 2025	33.12	33.30	33.12	33.29	33.29	-0.57%	1,052
May 15, 2025	33.43	33.48	33.43	33.48	33.48	0.21%	1,327
May 14, 2025	33.45	33.49	33.41	33.41	33.41	0.36%	1,399
May 13, 2025	33.19	33.33	33.16	33.29	33.29	1.61%	4,789
May 12, 2025	33.13	33.13	32.76	32.76	32.76	-2.06%	2,005
May 9, 2025	33.55	33.55	33.45	33.45	33.45	0.41%	2,569
May 8, 2025	33.62	33.62	33.31	33.31	33.31	-0.45%	2,113
May 7, 2025	33.53	33.64	33.44	33.47	33.47	-0.04%	4,517
May 6, 2025	33.41	33.48	33.40	33.48	33.48	0.65%	1,541
May 5, 2025	33.27	33.27	33.27	33.27	33.27	2.73%	1,041
May 2, 2025	33.39	33.39	32.38	32.38	32.38	0.31%	1,780
May 1, 2025	32.89	33.58	32.28	32.28	32.28	-2.82%	1,899
Apr 30, 2025	33.32	33.33	33.21	33.22	33.22	-0.14%	3,089
Apr 29, 2025	33.49	33.49	33.24	33.27	33.27	-0.95%	1,934
Apr 28, 2025	33.58	33.59	33.58	33.59	33.59	0.28%	1,572
Apr 25, 2025	33.37	33.49	33.37	33.49	33.49	0.27%	2,031
Apr 24, 2025	33.42	33.58	33.40	33.40	33.40	0.27%	31,687
Apr 23, 2025	33.49	33.49	33.31	33.31	33.31	-0.83%	2,809
Apr 22, 2025	33.80	33.80	33.57	33.59	33.59	1.02%	3,894
Apr 21, 2025	32.51	33.83	32.51	33.25	33.25	-0.30%	4,756
Apr 17, 2025	33.30	33.46	33.28	33.35	33.35	0.51%	4,350
Apr 16, 2025	33.12	33.25	33.12	33.18	33.18	0.73%	2,885
Apr 15, 2025	33.01	33.01	32.84	32.94	32.94	-0.66%	4,754
Apr 14, 2025	33.35	33.35	33.08	33.16	33.16	1.16%	5,651
Apr 11, 2025	33.09	33.28	32.69	32.78	32.78	0.92%	4,010
Apr 10, 2025	32.67	32.96	32.48	32.48	32.48	1.66%	3,915