Covestro AG (VIE:1COV)
Austria · Delayed Price · Currency is EUR 59.62
+0.04 (0.07%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:1COV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 59.62 | 59.62 | 59.48 | 59.62 | 59.62 | 0.07% | 53 |
| Apr 1, 2026 | 59.66 | 59.66 | 59.58 | 59.58 | 59.58 | -0.13% | - |
| Mar 31, 2026 | 59.64 | 59.66 | 59.64 | 59.66 | 59.66 | - | - |
| Mar 30, 2026 | 59.60 | 59.66 | 59.60 | 59.66 | 59.66 | 0.13% | - |
| Mar 27, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.03% | - |
| Mar 26, 2026 | 59.60 | 59.60 | 59.54 | 59.56 | 59.56 | - | - |
| Mar 25, 2026 | 59.48 | 59.56 | 59.40 | 59.56 | 59.56 | 0.17% | - |
| Mar 24, 2026 | 59.56 | 59.56 | 59.44 | 59.46 | 59.46 | -0.17% | - |
| Mar 23, 2026 | 59.54 | 59.56 | 59.42 | 59.56 | 59.56 | -0.10% | - |
| Mar 20, 2026 | 60.08 | 60.08 | 59.62 | 59.62 | 59.62 | -0.77% | - |
| Mar 19, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.03% | - |
| Mar 18, 2026 | 59.86 | 60.10 | 59.86 | 60.10 | 60.10 | 0.13% | - |
| Mar 17, 2026 | 59.80 | 60.02 | 59.70 | 60.02 | 60.02 | 0.07% | - |
| Mar 16, 2026 | 59.96 | 59.98 | 59.96 | 59.98 | 59.98 | -0.10% | - |
| Mar 13, 2026 | 60.02 | 60.04 | 60.02 | 60.04 | 60.04 | -0.20% | - |
| Mar 12, 2026 | 60.36 | 60.38 | 59.96 | 60.16 | 60.16 | -0.40% | 167 |
| Mar 11, 2026 | 60.48 | 60.48 | 60.36 | 60.40 | 60.40 | -0.10% | - |
| Mar 10, 2026 | 60.50 | 60.50 | 60.36 | 60.46 | 60.46 | -0.03% | - |
| Mar 9, 2026 | 60.42 | 60.54 | 60.42 | 60.48 | 60.48 | 0.17% | - |
| 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% | - |