Covestro AG (VIE:1COV)
Austria · Delayed Price · Currency is EUR 60.20
0.00 (0.00%)
At close: Oct 8, 2026
VIE:1COV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Oct 7, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Oct 6, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Oct 5, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Oct 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Oct 1, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.50% | - |
| Sep 30, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 29, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 28, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 25, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 24, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 23, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 22, 2026 | 59.90 | 59.90 | 59.70 | 59.90 | 59.90 | - | 110 |
| Sep 21, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 18, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 17, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 16, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 15, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Sep 14, 2026 | 60.20 | 60.20 | 59.90 | 59.90 | 59.90 | -0.50% | - |
| Sep 11, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 0.33% | - |
| Sep 10, 2026 | 60.00 | 60.10 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Sep 9, 2026 | 60.10 | 60.20 | 60.10 | 60.20 | 60.20 | 0.17% | - |
| Sep 8, 2026 | 59.90 | 60.10 | 59.90 | 60.10 | 60.10 | - | - |
| Sep 7, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | 0.17% | - |
| Sep 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 1, 2026 | 60.00 | 60.00 | 58.90 | 60.00 | 60.00 | - | 175 |
| Aug 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Aug 19, 2026 | 60.40 | 60.50 | 60.40 | 60.50 | 60.50 | -0.33% | - |
| Aug 18, 2026 | 60.80 | 60.80 | 60.60 | 60.70 | 60.70 | -0.16% | - |
| Aug 17, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.16% | - |
| Aug 14, 2026 | 60.80 | 60.80 | 60.70 | 60.70 | 60.70 | - | - |
| Aug 13, 2026 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | -0.33% | 60 |
| Aug 12, 2026 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | 0.66% | - |
| Aug 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 31, 2026 | 60.00 | 60.50 | 59.80 | 60.50 | 60.50 | 0.33% | 167 |