Covestro AG (VIE:1COV)
Austria · Delayed Price · Currency is EUR 60.00
-0.60 (-0.99%)
Last updated: Jul 21, 2026, 11:00 AM CET
VIE:1COV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | - | - |
| Jul 16, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | -0.17% | - |
| Jul 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.17% | - |
| Jul 10, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.17% | - |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 3, 2026 | 60.00 | 60.00 | 59.90 | 60.00 | 60.00 | - | - |
| Jul 2, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | - |
| Jul 1, 2026 | 59.90 | 59.90 | 59.70 | 59.90 | 59.90 | 0.17% | 49 |
| Jun 30, 2026 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | - |
| Jun 29, 2026 | 59.80 | 60.00 | 59.60 | 60.00 | 60.00 | 0.33% | 483 |
| Jun 26, 2026 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | - | - |
| Jun 25, 2026 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | -0.17% | - |
| Jun 24, 2026 | 60.00 | 60.00 | 59.80 | 59.90 | 59.90 | - | - |
| Jun 23, 2026 | 59.90 | 60.00 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 22, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.17% | - |
| Jun 18, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | - |
| Jun 16, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 15, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 12, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 11, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 10, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 9, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.17% | - |
| Jun 8, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | - |
| Jun 4, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Jun 3, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | - | - |
| Jun 2, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | - | - |
| May 29, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| May 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.17% | - |
| May 26, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.17% | - |
| May 25, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 0.17% | - |
| May 22, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.17% | - |
| May 21, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 0.17% | - |
| May 19, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| May 18, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| May 15, 2026 | 59.70 | 59.80 | 59.70 | 59.80 | 59.80 | -0.17% | - |
| May 14, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 0.17% | - |
| May 13, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| May 12, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.17% | - |
| May 11, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | - | - |
| May 8, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | - | - |
| May 7, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 0.17% | - |
| May 6, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.17% | - |
| May 5, 2026 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 0.34% | - |
| May 4, 2026 | 59.70 | 59.80 | 59.70 | 59.70 | 59.70 | - | - |
| Apr 30, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.17% | - |