Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	59.04	59.32	59.02	59.16	59.16	-0.37%	4,707
Dec 4, 2025	58.96	59.44	58.96	59.38	59.38	0.54%	12,140
Dec 3, 2025	58.76	59.40	58.76	59.06	59.06	0.10%	25,825
Dec 2, 2025	58.90	59.46	58.90	59.00	59.00	0.17%	21,495
Dec 1, 2025	59.02	59.54	58.74	58.90	58.90	-0.37%	61,078
Nov 28, 2025	59.10	59.80	59.02	59.12	59.12	-0.37%	24,722
Nov 27, 2025	58.74	59.50	58.74	59.34	59.34	1.40%	24,656
Nov 26, 2025	59.48	59.84	58.52	58.52	58.52	-1.22%	204,918
Nov 25, 2025	59.54	60.10	58.50	59.24	59.24	-0.50%	59,690
Nov 24, 2025	60.30	60.32	59.02	59.54	59.54	-1.29%	22,012
Nov 21, 2025	60.68	60.90	60.32	60.32	60.32	-0.30%	18,256
Nov 20, 2025	60.22	60.80	60.22	60.50	60.50	0.30%	12,176
Nov 19, 2025	60.48	60.56	60.12	60.32	60.32	-0.03%	15,674
Nov 18, 2025	60.02	60.48	59.80	60.34	60.34	1.21%	6,346
Nov 17, 2025	60.02	60.30	59.44	59.62	59.62	-0.93%	26,257
Nov 14, 2025	59.28	60.70	58.82	60.18	60.18	1.97%	30,361
Nov 13, 2025	59.04	59.90	58.30	59.02	59.02	0.17%	16,094
Nov 12, 2025	59.58	59.58	57.70	58.92	58.92	-0.27%	38,593
Nov 11, 2025	58.80	59.44	58.80	59.08	59.08	0.14%	6,043
Nov 10, 2025	59.00	59.62	58.52	59.00	59.00	-0.44%	9,709
Nov 7, 2025	59.98	60.00	59.26	59.26	59.26	-0.40%	6,756
Nov 6, 2025	60.08	60.22	59.50	59.50	59.50	-1.33%	4,370
Nov 5, 2025	59.58	60.50	59.46	60.30	60.30	1.48%	29,837
Nov 4, 2025	59.02	59.98	59.02	59.42	59.42	1.30%	7,082
Nov 3, 2025	58.72	59.20	57.02	58.66	58.66	-0.44%	10,648
Oct 31, 2025	59.98	59.98	58.82	58.92	58.92	-1.54%	4,973
Oct 30, 2025	58.90	59.84	58.88	59.84	59.84	1.36%	3,583
Oct 29, 2025	57.26	59.46	57.00	59.04	59.04	-0.51%	11,372
Oct 28, 2025	59.08	59.46	59.08	59.34	59.34	-0.10%	2,407
Oct 27, 2025	59.38	59.50	58.78	59.40	59.40	-0.24%	11,621
Oct 24, 2025	59.80	60.00	58.02	59.54	59.54	-0.70%	23,530
Oct 23, 2025	60.00	60.16	59.92	59.96	59.96	-0.40%	8,702
Oct 22, 2025	60.40	60.44	59.38	60.20	60.20	0.67%	9,568
Oct 21, 2025	59.90	60.02	59.70	59.80	59.80	-0.70%	8,328
Oct 20, 2025	59.42	60.28	59.42	60.22	60.22	1.45%	19,143
Oct 17, 2025	60.10	60.10	59.36	59.36	59.36	-0.84%	20,522
Oct 16, 2025	59.88	60.02	59.60	59.86	59.86	0.34%	10,654
Oct 15, 2025	59.52	60.26	59.40	59.66	59.66	0.54%	18,413
Oct 14, 2025	58.84	60.50	57.32	59.34	59.34	0.58%	76,495
Oct 13, 2025	59.78	59.78	58.66	59.00	59.00	-1.04%	13,933
Oct 10, 2025	59.80	59.80	59.20	59.62	59.62	-0.30%	39,340
Oct 9, 2025	59.02	59.80	59.02	59.80	59.80	-	40,944
Oct 8, 2025	59.98	59.98	59.52	59.80	59.80	-0.17%	29,057
Oct 7, 2025	59.30	59.94	59.30	59.90	59.90	0.98%	20,053
Oct 6, 2025	59.12	59.32	58.88	59.32	59.32	0.07%	13,843
Oct 3, 2025	59.00	59.28	58.02	59.28	59.28	0.51%	18,827
Oct 2, 2025	59.32	59.34	58.78	58.98	58.98	-0.37%	17,915
Oct 1, 2025	58.54	59.26	58.50	59.20	59.20	1.58%	24,386
Sep 30, 2025	58.02	58.46	58.02	58.28	58.28	0.41%	17,214
Sep 29, 2025	58.34	58.78	57.50	58.04	58.04	-0.27%	30,136