Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	33.85	34.17	33.85	34.17	-	0.62%	19
Sep 24, 2025	33.35	33.96	33.19	33.96	33.96	3.87%	23,469
Sep 23, 2025	32.17	32.75	32.11	32.69	32.69	-1.17%	7,529
Sep 22, 2025	32.59	33.08	32.17	33.08	33.08	2.56%	16,303
Sep 19, 2025	32.63	32.72	32.21	32.25	32.25	-4.54%	12,811
Sep 18, 2025	33.77	33.95	33.50	33.79	33.79	0.65%	7,443
Sep 17, 2025	34.04	34.37	33.56	33.57	33.57	-2.36%	9,777
Sep 16, 2025	34.18	34.39	34.10	34.38	34.38	-0.66%	12,744
Sep 15, 2025	33.92	34.61	33.59	34.61	34.61	-0.04%	3,250
Sep 12, 2025	34.35	34.68	34.12	34.62	34.62	0.25%	3,585
Sep 11, 2025	34.27	34.58	34.10	34.54	34.54	2.09%	29,196
Sep 10, 2025	32.29	34.00	31.97	33.83	33.83	3.08%	62,559
Sep 9, 2025	32.49	32.82	32.37	32.82	32.82	0.95%	12,243
Sep 8, 2025	32.42	32.72	32.07	32.51	32.51	0.18%	5,077
Sep 5, 2025	32.51	32.51	31.93	32.45	32.45	-0.76%	8,807
Sep 4, 2025	31.78	33.03	31.62	32.70	32.70	-6.33%	47,224
Sep 3, 2025	35.00	35.16	34.71	34.91	34.91	-0.96%	12,510
Sep 2, 2025	34.88	35.25	34.20	35.25	35.25	0.97%	12,775
Aug 29, 2025	34.51	35.22	34.51	34.91	34.91	1.07%	7,009
Aug 28, 2025	35.26	35.42	34.54	34.54	34.54	-1.51%	11,487
Aug 27, 2025	34.82	35.07	34.27	35.07	35.07	-0.09%	9,460
Aug 26, 2025	34.91	35.10	34.52	35.10	35.10	0.20%	15,643
Aug 25, 2025	35.13	35.24	35.02	35.03	35.03	-0.91%	4,029
Aug 22, 2025	35.21	35.35	35.21	35.35	35.35	1.46%	2,309
Aug 21, 2025	35.02	35.02	34.84	34.84	34.84	-1.06%	1,984
Aug 20, 2025	35.20	35.22	35.11	35.22	35.22	0.20%	4,414
Aug 19, 2025	35.19	35.19	35.15	35.15	35.15	-0.47%	1,557
Aug 18, 2025	35.39	35.41	35.22	35.31	35.31	0.63%	3,236
Aug 15, 2025	35.38	35.45	35.09	35.09	35.09	-0.28%	1,806
Aug 14, 2025	35.06	35.19	35.06	35.19	35.19	-0.34%	792
Aug 13, 2025	35.34	35.34	35.31	35.31	35.31	-0.25%	2,602
Aug 12, 2025	35.39	35.40	35.39	35.40	35.40	0.81%	1,168
Aug 11, 2025	35.14	35.14	35.04	35.12	35.12	-0.52%	1,298
Aug 8, 2025	35.17	35.30	35.01	35.30	35.30	0.38%	2,015
Aug 7, 2025	35.13	35.19	35.05	35.17	35.17	0.59%	3,521
Aug 6, 2025	34.95	34.98	34.95	34.96	34.96	-0.11%	1,280
Aug 5, 2025	34.77	35.00	34.74	35.00	35.00	0.33%	1,382
Aug 4, 2025	34.86	35.04	34.83	34.89	34.89	0.24%	1,782
Aug 1, 2025	34.86	34.94	34.77	34.80	34.80	1.52%	2,998
Jul 31, 2025	34.47	34.78	34.28	34.28	34.28	-0.87%	8,839
Jul 30, 2025	34.65	35.21	34.58	34.58	34.58	-0.03%	14,105
Jul 29, 2025	34.89	35.02	34.59	34.59	34.59	-1.62%	9,194
Jul 28, 2025	35.16	35.16	35.16	35.16	35.16	-0.75%	539
Jul 25, 2025	35.43	35.43	35.43	35.43	35.43	0.21%	271
Jul 24, 2025	35.51	35.51	35.35	35.35	35.35	0.14%	8,427
Jul 23, 2025	35.38	35.38	35.30	35.30	35.30	-0.47%	1,521
Jul 22, 2025	35.36	35.47	35.36	35.47	35.47	0.18%	2,112
Jul 21, 2025	35.30	35.41	35.26	35.40	35.40	1.01%	2,533
Jul 18, 2025	35.10	35.10	35.05	35.05	35.05	0.17%	916
Jul 17, 2025	34.92	34.99	34.91	34.99	34.99	-0.84%	12,089