Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2025	31.66	31.84	31.66	31.75	31.75	-0.22%	3,202
Mar 12, 2025	31.93	32.02	31.81	31.82	31.82	-0.33%	4,919
Mar 11, 2025	31.96	32.02	31.80	31.93	31.93	0.36%	3,152
Mar 10, 2025	31.78	31.84	31.73	31.81	31.81	0.47%	3,099
Mar 7, 2025	31.72	31.98	31.64	31.66	31.66	0.41%	5,116
Mar 6, 2025	31.58	31.65	31.31	31.53	31.53	0.41%	2,778
Mar 5, 2025	31.46	31.50	31.39	31.40	31.40	1.49%	2,764
Mar 4, 2025	30.57	31.00	30.57	30.94	30.94	1.94%	8,665
Mar 3, 2025	30.59	30.83	30.22	30.35	30.35	0.98%	6,296
Feb 28, 2025	30.50	30.50	29.94	30.06	30.06	-1.49%	14,850
Feb 27, 2025	30.52	30.56	30.49	30.51	30.51	-0.26%	3,309
Feb 26, 2025	30.71	30.81	30.54	30.59	30.59	-0.71%	6,098
Feb 25, 2025	30.74	30.86	30.71	30.81	30.81	0.49%	12,029
Feb 24, 2025	30.69	30.69	30.65	30.66	30.66	0.33%	1,990
Feb 21, 2025	30.63	30.66	30.56	30.56	30.56	-0.66%	9,623
Feb 20, 2025	30.66	30.80	30.66	30.76	30.76	0.68%	4,243
Feb 19, 2025	30.56	30.58	30.50	30.56	30.56	0.25%	4,550
Feb 18, 2025	30.52	30.57	30.48	30.48	30.48	-0.72%	6,152
Feb 14, 2025	30.60	30.71	30.60	30.70	30.70	1.32%	6,544
Feb 13, 2025	30.28	30.34	30.09	30.30	30.30	0.36%	6,549