Covestro AG (VIE:1COV)
Austria · Delayed Price · Currency is EUR 60.38
-0.08 (-0.13%)
At close: Mar 6, 2026
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.38 | 60.42 | 60.38 | 60.38 | 60.38 | -0.13% | - |
| Mar 5, 2026 | 60.38 | 60.46 | 60.38 | 60.46 | 60.46 | 0.03% | - |
| Mar 4, 2026 | 60.32 | 60.44 | 60.32 | 60.44 | 60.44 | -0.20% | - |
| Mar 3, 2026 | 60.32 | 60.56 | 60.32 | 60.56 | 60.56 | 0.10% | - |
| Mar 2, 2026 | 60.36 | 60.50 | 60.30 | 60.50 | 60.50 | -0.36% | - |
| Feb 27, 2026 | 60.70 | 60.74 | 60.70 | 60.72 | 60.72 | 0.16% | - |
| Feb 26, 2026 | 60.74 | 60.92 | 60.62 | 60.62 | 60.62 | -0.20% | 167 |
| Feb 25, 2026 | 60.78 | 60.78 | 60.44 | 60.74 | 60.74 | - | 167 |
| Feb 24, 2026 | 60.56 | 60.74 | 60.56 | 60.74 | 60.74 | 0.10% | - |
| Feb 23, 2026 | 60.66 | 60.68 | 60.62 | 60.68 | 60.68 | -0.07% | - |
| Feb 20, 2026 | 60.80 | 60.80 | 60.72 | 60.72 | 60.72 | - | - |
| Feb 19, 2026 | 60.84 | 60.84 | 60.72 | 60.72 | 60.72 | -0.10% | - |
| Feb 18, 2026 | 60.76 | 60.86 | 60.72 | 60.78 | 60.78 | -0.03% | - |
| Feb 17, 2026 | 60.80 | 60.80 | 60.78 | 60.80 | 60.80 | -0.13% | - |
| Feb 16, 2026 | 60.86 | 60.88 | 60.86 | 60.88 | 60.88 | 0.07% | - |
| Feb 13, 2026 | 60.90 | 60.96 | 60.84 | 60.84 | 60.84 | -0.07% | - |
| Feb 12, 2026 | 61.06 | 61.06 | 60.88 | 60.88 | 60.88 | -0.07% | - |
| Feb 11, 2026 | 61.06 | 61.06 | 60.84 | 60.92 | 60.92 | - | - |
| Feb 10, 2026 | 60.90 | 60.92 | 60.86 | 60.92 | 60.92 | 0.26% | - |
| Feb 9, 2026 | 60.78 | 60.92 | 60.74 | 60.76 | 60.76 | -0.07% | 334 |
| Feb 6, 2026 | 60.62 | 60.80 | 60.62 | 60.80 | 60.80 | 0.26% | - |
| Feb 5, 2026 | 60.84 | 60.86 | 60.64 | 60.64 | 60.64 | -0.13% | - |
| Feb 4, 2026 | 60.90 | 60.90 | 60.72 | 60.72 | 60.72 | -0.52% | - |
| Feb 3, 2026 | 60.76 | 61.04 | 60.76 | 61.04 | 61.04 | 0.46% | - |
| Feb 2, 2026 | 60.76 | 60.78 | 60.76 | 60.76 | 60.76 | -0.03% | - |
| Jan 30, 2026 | 60.66 | 60.78 | 60.66 | 60.78 | 60.78 | - | - |
| Jan 29, 2026 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - | - |
| Jan 28, 2026 | 60.68 | 60.78 | 60.66 | 60.78 | 60.78 | -0.03% | - |
| Jan 27, 2026 | 60.76 | 60.80 | 60.74 | 60.80 | 60.80 | 0.20% | - |
| Jan 26, 2026 | 60.70 | 60.70 | 60.64 | 60.68 | 60.68 | 0.03% | - |
| Jan 23, 2026 | 60.64 | 60.70 | 60.64 | 60.66 | 60.66 | -0.10% | - |
| Jan 22, 2026 | 60.68 | 60.72 | 60.58 | 60.72 | 60.72 | -0.03% | - |
| Jan 21, 2026 | 60.66 | 60.74 | 60.54 | 60.74 | 60.74 | 0.20% | - |
| Jan 20, 2026 | 60.68 | 60.74 | 60.58 | 60.62 | 60.62 | -0.13% | - |
| Jan 19, 2026 | 60.68 | 60.70 | 60.68 | 60.70 | 60.70 | 0.23% | - |
| Jan 16, 2026 | 60.68 | 60.72 | 60.56 | 60.56 | 60.56 | -0.26% | - |
| Jan 15, 2026 | 60.80 | 60.80 | 60.72 | 60.72 | 60.72 | -0.07% | - |
| Jan 14, 2026 | 60.86 | 60.86 | 60.62 | 60.76 | 60.76 | 0.16% | - |
| Jan 13, 2026 | 60.56 | 60.74 | 60.56 | 60.66 | 60.66 | -0.03% | - |
| Jan 12, 2026 | 60.66 | 61.22 | 60.66 | 60.68 | 60.68 | -0.16% | 200 |
| Jan 9, 2026 | 60.02 | 61.26 | 60.02 | 60.78 | 60.78 | 1.44% | 494 |
| Jan 8, 2026 | 60.48 | 60.48 | 59.88 | 59.92 | 59.92 | -0.23% | - |
| Jan 7, 2026 | 60.10 | 60.10 | 59.96 | 60.06 | 60.06 | - | 244 |
| Jan 6, 2026 | 60.02 | 60.06 | 59.86 | 60.06 | 60.06 | 0.20% | - |
| Jan 5, 2026 | 60.06 | 60.06 | 59.94 | 59.94 | 59.94 | -1.25% | - |
| Jan 2, 2026 | 60.12 | 60.70 | 60.12 | 60.70 | 60.70 | 0.86% | - |
| Dec 30, 2025 | 60.02 | 60.24 | 60.02 | 60.18 | 60.18 | 0.20% | - |
| Dec 29, 2025 | 59.82 | 60.26 | 59.82 | 60.06 | 60.06 | - | 157 |
| Dec 23, 2025 | 59.88 | 60.06 | 59.88 | 60.06 | 60.06 | 0.33% | - |
| Dec 22, 2025 | 59.86 | 59.86 | 59.82 | 59.86 | 59.86 | 0.03% | - |