Covestro AG (ETR:1CO)
Germany
· Delayed Price · Currency is EUR 61.90
0.00 (0.00%)
At close: Dec 4, 2025
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.90 | 62.00 | 61.90 | 61.90 | 61.90 | - | 118,546 |
| Dec 3, 2025 | 62.00 | 62.00 | 61.90 | 61.90 | 61.90 | -0.16% | 57,027 |
| Dec 2, 2025 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | 0.16% | 98,005 |
| Dec 1, 2025 | 61.80 | 62.00 | 61.80 | 61.90 | 61.90 | - | 160,783 |
| Nov 28, 2025 | 61.90 | 61.90 | 61.80 | 61.90 | 61.90 | 0.16% | 194,707 |
| Nov 27, 2025 | 61.80 | 61.90 | 61.80 | 61.80 | 61.80 | - | 136,737 |
| Nov 26, 2025 | 61.80 | 61.90 | 61.80 | 61.80 | 61.80 | -0.16% | 5,668,030 |
| Nov 25, 2025 | 61.80 | 61.90 | 61.80 | 61.90 | 61.90 | - | 145,142 |
| Nov 24, 2025 | 61.90 | 61.90 | 61.80 | 61.90 | 61.90 | - | 336,397 |
| Nov 21, 2025 | 61.40 | 61.90 | 61.30 | 61.90 | 61.90 | 0.65% | 321,875 |
| Nov 20, 2025 | 61.70 | 61.80 | 61.40 | 61.50 | 61.50 | -0.32% | 513,907 |
| Nov 19, 2025 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | - | 383,787 |
| Nov 18, 2025 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | 0.33% | 210,893 |
| Nov 17, 2025 | 61.50 | 61.60 | 61.40 | 61.50 | 61.50 | - | 395,007 |
| Nov 14, 2025 | 61.20 | 61.60 | 61.20 | 61.50 | 61.50 | 0.33% | 493,771 |
| Nov 13, 2025 | 61.00 | 61.30 | 61.00 | 61.30 | 61.30 | 0.49% | 221,299 |
| Nov 12, 2025 | 60.90 | 61.00 | 60.80 | 61.00 | 61.00 | 0.16% | 216,296 |
| Nov 11, 2025 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | - | 53,434 |
| Nov 10, 2025 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | - | 219,384 |
| Nov 7, 2025 | 60.80 | 60.90 | 60.80 | 60.90 | 60.90 | 0.16% | 73,956 |
| Nov 6, 2025 | 60.90 | 61.00 | 60.70 | 60.80 | 60.80 | -0.16% | 316,505 |
| Nov 5, 2025 | 60.40 | 61.00 | 60.30 | 60.90 | 60.90 | 0.66% | 400,659 |
| Nov 4, 2025 | 60.20 | 60.70 | 60.20 | 60.50 | 60.50 | 0.50% | 154,975 |
| Nov 3, 2025 | 60.40 | 60.40 | 60.20 | 60.20 | 60.20 | -0.66% | 71,422 |
| Oct 31, 2025 | 60.50 | 60.60 | 60.30 | 60.60 | 60.60 | - | 147,330 |
| Oct 30, 2025 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 182,016 |
| Oct 29, 2025 | 60.30 | 60.50 | 60.30 | 60.40 | 60.40 | 0.17% | 139,542 |
| Oct 28, 2025 | 60.30 | 60.40 | 60.30 | 60.30 | 60.30 | - | 84,825 |
| Oct 27, 2025 | 60.40 | 60.40 | 60.10 | 60.30 | 60.30 | -0.33% | 101,994 |
| Oct 24, 2025 | 60.10 | 60.60 | 59.60 | 60.50 | 60.50 | 0.50% | 161,992 |
| Oct 23, 2025 | 60.40 | 60.50 | 60.20 | 60.20 | 60.20 | -0.66% | 90,224 |
| Oct 22, 2025 | 60.40 | 60.60 | 60.40 | 60.60 | 60.60 | 0.17% | 104,874 |
| Oct 21, 2025 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | 0.17% | 64,521 |
| Oct 20, 2025 | 60.00 | 60.40 | 59.90 | 60.40 | 60.40 | 0.50% | 163,529 |
| Oct 17, 2025 | 60.10 | 60.20 | 60.00 | 60.10 | 60.10 | - | 86,616 |
| Oct 16, 2025 | 60.30 | 60.30 | 60.00 | 60.10 | 60.10 | -0.33% | 127,043 |
| Oct 15, 2025 | 59.70 | 60.40 | 59.70 | 60.30 | 60.30 | 1.01% | 261,232 |
| Oct 14, 2025 | 58.50 | 60.50 | 58.10 | 59.70 | 59.70 | 2.05% | 786,774 |
| Oct 13, 2025 | 58.70 | 58.90 | 58.40 | 58.50 | 58.50 | -0.34% | 74,373 |
| Oct 10, 2025 | 59.40 | 59.40 | 58.70 | 58.70 | 58.70 | -1.34% | 213,508 |
| Oct 9, 2025 | 59.60 | 59.70 | 59.00 | 59.50 | 59.50 | -0.17% | 157,907 |
| Oct 8, 2025 | 59.90 | 59.90 | 59.50 | 59.60 | 59.60 | -0.50% | 168,860 |
| Oct 7, 2025 | 59.50 | 60.00 | 59.50 | 59.90 | 59.90 | 0.67% | 158,260 |
| Oct 6, 2025 | 59.20 | 59.60 | 59.20 | 59.50 | 59.50 | 0.34% | 261,666 |
| Oct 3, 2025 | 58.90 | 59.30 | 58.70 | 59.30 | 59.30 | 1.02% | 277,623 |
| Oct 2, 2025 | 59.10 | 59.20 | 58.60 | 58.70 | 58.70 | -0.84% | 85,601 |
| Oct 1, 2025 | 58.70 | 59.30 | 58.70 | 59.20 | 59.20 | 1.54% | 200,926 |
| Sep 30, 2025 | 58.10 | 58.50 | 58.00 | 58.30 | 58.30 | 0.52% | 205,866 |
| Sep 29, 2025 | 58.10 | 58.40 | 58.00 | 58.00 | 58.00 | - | 251,786 |
| Sep 26, 2025 | 58.20 | 58.30 | 58.00 | 58.00 | 58.00 | -0.34% | 289,934 |
| Sep 25, 2025 | 57.80 | 58.30 | 57.80 | 58.20 | 58.20 | 0.87% | 108,896 |
| Sep 24, 2025 | 55.40 | 59.00 | 55.00 | 57.70 | 57.70 | 3.96% | 384,854 |
| Sep 23, 2025 | 56.10 | 56.30 | 55.50 | 55.50 | 55.50 | -0.89% | 100,369 |
| Sep 22, 2025 | 55.40 | 56.40 | 55.40 | 56.00 | 56.00 | 0.90% | 110,352 |
| Sep 19, 2025 | 56.70 | 56.80 | 55.20 | 55.50 | 55.50 | -2.29% | 714,981 |
| Sep 18, 2025 | 57.20 | 57.50 | 56.80 | 56.80 | 56.80 | -1.05% | 78,241 |
| Sep 17, 2025 | 57.60 | 57.60 | 56.70 | 57.40 | 57.40 | -0.35% | 253,656 |
| Sep 16, 2025 | 57.90 | 57.90 | 57.60 | 57.60 | 57.60 | -0.52% | 85,369 |
| Sep 15, 2025 | 58.00 | 58.10 | 57.60 | 57.90 | 57.90 | -0.34% | 71,773 |
| Sep 12, 2025 | 57.30 | 58.50 | 57.30 | 58.10 | 58.10 | 1.40% | 224,830 |
| Sep 11, 2025 | 57.20 | 57.40 | 56.60 | 57.30 | 57.30 | 6.11% | 578,223 |
| Sep 10, 2025 | 54.70 | 54.70 | 53.80 | 54.00 | 54.00 | -1.28% | 222,272 |
| Sep 9, 2025 | 54.90 | 55.10 | 54.40 | 54.70 | 54.70 | -0.55% | 250,349 |
| Sep 8, 2025 | 55.00 | 55.20 | 54.80 | 55.00 | 55.00 | -0.36% | 399,203 |
| Sep 5, 2025 | 56.00 | 56.30 | 54.10 | 55.20 | 55.20 | -1.25% | 583,900 |
| Sep 4, 2025 | 59.00 | 59.20 | 52.80 | 55.90 | 55.90 | -5.73% | 1,382,791 |
| Sep 3, 2025 | 59.60 | 59.70 | 59.10 | 59.30 | 59.30 | -0.50% | 414,380 |
| Sep 2, 2025 | 59.60 | 59.70 | 59.50 | 59.60 | 59.60 | -0.17% | 97,431 |
| Sep 1, 2025 | 59.40 | 59.70 | 59.40 | 59.70 | 59.70 | 0.51% | 78,459 |
| Aug 29, 2025 | 59.50 | 59.70 | 59.30 | 59.40 | 59.40 | -0.17% | 161,866 |
| Aug 28, 2025 | 59.40 | 59.50 | 59.30 | 59.50 | 59.50 | 0.17% | 88,423 |
| Aug 27, 2025 | 59.30 | 59.60 | 59.20 | 59.40 | 59.40 | 0.17% | 104,713 |
| Aug 26, 2025 | 59.20 | 59.50 | 59.10 | 59.30 | 59.30 | 0.17% | 366,606 |
| Aug 25, 2025 | 59.30 | 59.30 | 58.90 | 59.20 | 59.20 | - | 66,151 |
| Aug 22, 2025 | 59.10 | 59.30 | 59.10 | 59.20 | 59.20 | -0.17% | 59,238 |
| Aug 21, 2025 | 59.00 | 59.30 | 58.90 | 59.30 | 59.30 | 0.51% | 77,681 |
| Aug 20, 2025 | 58.70 | 59.10 | 58.40 | 59.00 | 59.00 | 0.68% | 65,969 |
| Aug 19, 2025 | 58.80 | 58.90 | 58.50 | 58.60 | 58.60 | -0.34% | 47,753 |
| Aug 18, 2025 | 58.80 | 59.00 | 58.70 | 58.80 | 58.80 | - | 82,873 |
| Aug 15, 2025 | 58.90 | 59.00 | 58.80 | 58.80 | 58.80 | -0.17% | 60,449 |
| Aug 14, 2025 | 58.70 | 59.00 | 58.70 | 58.90 | 58.90 | - | 69,824 |
| Aug 13, 2025 | 58.70 | 58.90 | 58.60 | 58.90 | 58.90 | 0.34% | 102,583 |
| Aug 12, 2025 | 58.90 | 59.00 | 58.70 | 58.70 | 58.70 | -0.34% | 73,039 |
| Aug 11, 2025 | 59.10 | 59.20 | 58.90 | 58.90 | 58.90 | -0.34% | 56,399 |
| Aug 8, 2025 | 59.00 | 59.10 | 59.00 | 59.10 | 59.10 | 0.17% | 37,446 |
| Aug 7, 2025 | 59.00 | 59.10 | 58.80 | 59.00 | 59.00 | -0.17% | 112,774 |
| Aug 6, 2025 | 59.10 | 59.30 | 59.10 | 59.10 | 59.10 | - | 87,785 |
| Aug 5, 2025 | 59.30 | 59.30 | 59.10 | 59.10 | 59.10 | -0.34% | 147,140 |
| Aug 4, 2025 | 59.30 | 59.40 | 59.20 | 59.30 | 59.30 | -0.17% | 93,038 |
| Aug 1, 2025 | 59.30 | 59.50 | 59.30 | 59.40 | 59.40 | - | 123,908 |
| Jul 31, 2025 | 59.60 | 59.60 | 59.30 | 59.40 | 59.40 | -0.34% | 136,212 |
| Jul 30, 2025 | 59.40 | 59.70 | 59.40 | 59.60 | 59.60 | 0.17% | 162,264 |
| Jul 29, 2025 | 59.40 | 59.70 | 59.30 | 59.50 | 59.50 | -0.34% | 362,067 |
| Jul 28, 2025 | 59.80 | 60.00 | 59.60 | 59.70 | 59.70 | -0.33% | 229,413 |
| Jul 25, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | -0.17% | 39,137 |
| Jul 24, 2025 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 0.17% | 92,802 |
| Jul 23, 2025 | 59.90 | 60.00 | 59.80 | 59.90 | 59.90 | -0.17% | 249,713 |
| Jul 22, 2025 | 59.80 | 60.00 | 59.40 | 60.00 | 60.00 | 0.17% | 94,409 |
| Jul 21, 2025 | 60.00 | 60.10 | 59.80 | 59.90 | 59.90 | -0.17% | 82,030 |
| Jul 18, 2025 | 59.90 | 60.10 | 59.90 | 60.00 | 60.00 | - | 144,845 |