Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.68	36.16	35.23	35.23	35.23	0.31%	3,316
Feb 9, 2026	35.69	35.77	35.12	35.12	35.12	-1.28%	6,942
Feb 6, 2026	35.42	35.75	35.15	35.58	35.58	-0.21%	1,137
Feb 5, 2026	35.35	36.00	35.30	35.65	35.65	-0.28%	5,721
Feb 4, 2026	35.75	36.03	35.75	35.75	35.75	0.11%	5,932
Feb 3, 2026	35.50	35.97	35.50	35.71	35.71	1.69%	5,807
Feb 2, 2026	35.37	35.60	35.12	35.12	35.12	-1.90%	3,897
Jan 30, 2026	35.67	36.37	35.25	35.80	35.80	1.62%	4,314
Jan 29, 2026	35.95	35.95	35.16	35.23	35.23	0.48%	3,187
Jan 28, 2026	35.53	35.85	35.06	35.06	35.06	-1.79%	4,398
Jan 27, 2026	36.16	36.60	35.70	35.70	35.70	0.17%	4,425
Jan 26, 2026	35.47	36.03	35.37	35.64	35.64	1.63%	4,058
Jan 23, 2026	35.48	35.48	35.07	35.07	35.07	-1.60%	811
Jan 22, 2026	35.08	35.64	35.06	35.64	35.64	2.06%	9,204
Jan 21, 2026	35.20	35.35	34.92	34.92	34.92	0.09%	6,246
Jan 20, 2026	34.76	35.22	34.47	34.89	34.89	1.75%	5,701
Jan 16, 2026	34.73	35.17	34.29	34.29	34.29	-2.24%	3,361
Jan 15, 2026	35.00	35.24	35.00	35.08	35.08	1.73%	5,386
Jan 14, 2026	34.34	34.91	34.34	34.48	34.48	-1.67%	2,956
Jan 13, 2026	35.00	35.16	34.50	35.07	35.07	0.91%	7,988
Jan 12, 2026	35.01	35.40	34.75	34.75	34.75	-0.69%	14,343
Jan 9, 2026	35.10	35.19	34.75	34.99	34.99	0.55%	30,987
Jan 8, 2026	34.36	34.85	34.10	34.80	34.80	1.58%	11,665
Jan 7, 2026	34.44	34.97	34.26	34.26	34.26	-2.09%	3,216
Jan 6, 2026	34.60	35.00	34.51	34.99	34.99	3.28%	13,410
Jan 5, 2026	34.58	35.29	33.81	33.88	33.88	-2.22%	6,762
Jan 2, 2026	34.65	35.72	34.65	34.65	34.65	3.37%	5,918
Dec 31, 2025	34.70	35.30	33.52	33.52	33.52	-5.24%	11,995
Dec 30, 2025	35.68	35.76	34.97	35.38	35.38	0.18%	12,609
Dec 29, 2025	35.16	35.38	34.53	35.31	35.31	2.05%	9,847
Dec 26, 2025	34.25	34.82	33.45	34.60	34.60	0.87%	5,277
Dec 24, 2025	33.94	34.30	33.94	34.30	34.30	-1.38%	2,123
Dec 23, 2025	35.20	35.50	34.59	34.78	34.78	-0.89%	16,568
Dec 22, 2025	35.19	35.32	35.05	35.09	35.09	0.53%	11,253
Dec 19, 2025	34.99	35.12	34.88	34.91	34.91	0.43%	10,176
Dec 18, 2025	35.17	35.17	34.72	34.76	34.76	-0.60%	6,933
Dec 17, 2025	35.22	35.51	34.88	34.97	34.97	-0.89%	11,052
Dec 16, 2025	35.23	35.31	34.76	35.29	35.29	0.70%	31,067
Dec 15, 2025	35.12	35.20	34.74	35.04	35.04	-0.06%	7,054
Dec 12, 2025	34.91	35.14	34.64	35.06	35.06	1.56%	10,965
Dec 11, 2025	34.82	35.05	34.51	34.52	34.52	0.67%	11,149
Dec 10, 2025	35.00	35.00	34.29	34.29	34.29	0.88%	8,720
Dec 9, 2025	34.55	34.68	33.93	33.99	33.99	-0.69%	20,588
Dec 8, 2025	34.50	35.15	34.11	34.23	34.23	-0.55%	11,624
Dec 5, 2025	34.11	34.43	34.11	34.42	34.42	0.81%	3,964
Dec 4, 2025	34.56	34.65	34.14	34.14	34.14	-0.28%	10,019
Dec 3, 2025	34.44	34.52	34.20	34.24	34.24	0.52%	22,855
Dec 2, 2025	34.32	34.40	34.06	34.06	34.06	1.16%	15,044
Dec 1, 2025	34.28	34.62	33.67	33.67	33.67	-1.64%	13,669
Nov 28, 2025	34.28	34.47	34.23	34.23	34.23	0.93%	52,899