Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	59.20	59.32	59.20	59.32	59.32	0.24%	-
Dec 3, 2025	59.16	59.20	59.14	59.18	59.18	0.34%	-
Dec 2, 2025	58.82	59.24	58.82	58.98	58.98	-0.54%	-
Dec 1, 2025	59.10	59.30	59.00	59.30	59.30	0.17%	-
Nov 28, 2025	59.26	59.78	59.20	59.20	59.20	-0.03%	244
Nov 27, 2025	58.64	59.38	58.64	59.22	59.22	-0.34%	-
Nov 26, 2025	59.36	59.86	59.36	59.42	59.42	0.92%	346
Nov 25, 2025	59.66	59.66	58.88	58.88	58.88	-1.11%	-
Nov 24, 2025	60.42	60.42	59.30	59.54	59.54	-1.29%	-
Nov 21, 2025	60.58	60.78	60.32	60.32	60.32	-0.13%	-
Nov 20, 2025	60.42	60.58	60.40	60.40	60.40	0.13%	-
Nov 19, 2025	60.36	60.42	60.32	60.32	60.32	0.03%	-
Nov 18, 2025	60.02	60.40	59.98	60.30	60.30	1.21%	279
Nov 17, 2025	60.14	60.14	59.58	59.58	59.58	-0.80%	-
Nov 14, 2025	59.12	60.22	59.12	60.06	60.06	1.32%	-
Nov 13, 2025	59.76	59.76	58.28	59.28	59.28	1.65%	181
Nov 12, 2025	59.36	59.36	58.32	58.32	58.32	-1.25%	58
Nov 11, 2025	59.00	59.38	59.00	59.06	59.06	0.10%	-
Nov 10, 2025	59.76	59.76	59.00	59.00	59.00	-0.57%	-
Nov 7, 2025	59.86	59.86	59.34	59.34	59.34	-0.47%	-
Nov 6, 2025	60.28	60.28	59.62	59.62	59.62	-1.00%	-
Nov 5, 2025	59.48	60.34	59.48	60.22	60.22	1.55%	173
Nov 4, 2025	59.38	59.58	59.30	59.30	59.30	0.41%	-
Nov 3, 2025	58.88	59.10	58.84	59.06	59.06	0.10%	-
Oct 31, 2025	59.70	59.70	59.00	59.00	59.00	-0.81%	-
Oct 30, 2025	59.28	59.68	59.28	59.48	59.48	0.37%	173
Oct 29, 2025	58.62	59.36	57.26	59.26	59.26	-0.20%	692
Oct 28, 2025	59.06	59.38	59.06	59.38	59.38	0.58%	-
Oct 27, 2025	59.60	59.60	59.04	59.04	59.04	-1.07%	-
Oct 24, 2025	60.02	60.02	59.12	59.68	59.68	-0.57%	7
Oct 23, 2025	60.14	60.14	60.02	60.02	60.02	0.30%	-
Oct 22, 2025	60.50	60.50	59.68	59.84	59.84	-0.13%	-
Oct 21, 2025	60.14	60.14	59.92	59.92	59.92	-0.37%	-
Oct 20, 2025	59.60	60.14	59.60	60.14	60.14	0.40%	-
Oct 17, 2025	59.92	59.98	59.84	59.90	59.90	-	-
Oct 16, 2025	59.84	59.96	59.84	59.90	59.90	-0.03%	-
Oct 15, 2025	59.74	60.08	59.58	59.92	59.92	0.77%	-
Oct 14, 2025	59.02	59.46	57.58	59.46	59.46	1.29%	560
Oct 13, 2025	59.80	59.80	58.70	58.70	58.70	-1.41%	-
Oct 10, 2025	59.64	59.64	59.44	59.54	59.54	-0.17%	-
Oct 9, 2025	58.62	59.64	58.62	59.64	59.64	-0.23%	-
Oct 8, 2025	59.92	59.92	59.62	59.78	59.78	-0.27%	-
Oct 7, 2025	59.48	59.94	59.48	59.94	59.94	1.39%	-
Oct 6, 2025	59.10	59.18	59.10	59.12	59.12	-0.10%	-
Oct 3, 2025	59.10	59.18	59.00	59.18	59.18	0.31%	-
Oct 2, 2025	59.18	59.18	58.86	59.00	59.00	-0.10%	-
Oct 1, 2025	58.56	59.14	58.56	59.06	59.06	1.27%	-
Sep 30, 2025	58.34	58.34	58.20	58.32	58.32	0.45%	-
Sep 29, 2025	58.66	58.66	58.06	58.06	58.06	-0.45%	-
Sep 26, 2025	58.44	58.44	58.24	58.32	58.32	0.59%	-