Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 19, 2025	59.74	59.84	59.74	59.84	59.84	-0.10%	-
Dec 18, 2025	59.98	60.14	59.90	59.90	59.90	-0.13%	-
Dec 17, 2025	60.00	60.02	59.96	59.98	59.98	0.27%	-
Dec 16, 2025	59.56	59.82	59.56	59.82	59.82	0.34%	-
Dec 15, 2025	59.54	59.72	59.54	59.62	59.62	-0.23%	-
Dec 12, 2025	59.54	59.76	59.54	59.76	59.76	0.37%	-
Dec 11, 2025	59.44	59.54	59.24	59.54	59.54	-0.07%	-
Dec 10, 2025	59.26	60.00	59.26	59.58	59.58	0.37%	25
Dec 9, 2025	59.30	59.50	59.30	59.36	59.36	-0.10%	-
Dec 8, 2025	59.18	59.42	59.18	59.42	59.42	0.44%	-
Dec 5, 2025	59.22	59.22	59.16	59.16	59.16	-0.27%	-
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%	-