Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2025	32.03	33.49	31.95	31.95	31.95	1.04%	10,085
Apr 8, 2025	31.73	31.79	31.55	31.62	31.62	-0.29%	6,484
Apr 7, 2025	31.89	32.02	31.43	31.71	31.71	-1.30%	9,668
Apr 4, 2025	32.40	32.40	32.11	32.13	32.13	-0.84%	7,608
Apr 3, 2025	32.49	32.56	32.37	32.40	32.40	1.83%	2,319
Apr 2, 2025	31.83	31.85	31.75	31.82	31.82	0.79%	1,653
Apr 1, 2025	31.63	31.64	31.57	31.57	31.57	-0.69%	7,185
Mar 31, 2025	31.60	31.82	31.58	31.79	31.79	0.98%	3,333
Mar 28, 2025	31.67	31.68	31.32	31.48	31.48	-0.03%	2,023
Mar 27, 2025	31.52	31.59	31.49	31.49	31.49	0.50%	5,374
Mar 26, 2025	31.33	31.35	31.31	31.33	31.33	-0.58%	2,395
Mar 25, 2025	31.60	31.64	31.49	31.52	31.52	0.77%	4,206
Mar 24, 2025	31.59	31.67	31.27	31.27	31.27	-0.88%	3,269
Mar 21, 2025	31.66	31.66	31.50	31.55	31.55	0.03%	7,343
Mar 20, 2025	31.52	31.72	31.52	31.54	31.54	-0.19%	2,923
Mar 19, 2025	31.60	31.70	31.60	31.60	31.60	0.13%	2,363
Mar 18, 2025	31.84	31.84	31.55	31.56	31.56	-0.56%	4,054
Mar 17, 2025	31.77	31.78	31.74	31.74	31.74	0.82%	2,689
Mar 14, 2025	31.84	31.88	31.48	31.48	31.48	-0.85%	2,739