Covestro AG (FRA:1COV)
Germany
· Delayed Price · Currency is EUR 60.24
-0.06 (-0.10%)
Mar 10, 2026, 8:00 AM CET
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.20 | 60.32 | 60.20 | 60.30 | 60.30 | -0.03% | 10,621 |
| Mar 6, 2026 | 60.22 | 60.34 | 60.00 | 60.32 | 60.32 | -0.13% | 12,723 |
| Mar 5, 2026 | 60.22 | 60.40 | 60.22 | 60.40 | 60.40 | 0.40% | 4,968 |
| Mar 4, 2026 | 60.28 | 60.64 | 60.16 | 60.16 | 60.16 | -0.40% | 3,396 |
| Mar 3, 2026 | 60.12 | 60.42 | 60.12 | 60.40 | 60.40 | - | 7,252 |
| Mar 2, 2026 | 60.50 | 60.50 | 60.26 | 60.40 | 60.40 | -0.30% | 5,944 |
| Feb 27, 2026 | 60.50 | 60.60 | 60.50 | 60.58 | 60.58 | - | 14,210 |
| Feb 26, 2026 | 60.58 | 60.70 | 60.56 | 60.58 | 60.58 | -0.03% | 4,811 |
| Feb 25, 2026 | 60.64 | 60.64 | 60.50 | 60.60 | 60.60 | -0.10% | 4,785 |
| Feb 24, 2026 | 60.54 | 60.66 | 60.52 | 60.66 | 60.66 | 0.23% | 4,075 |
| Feb 23, 2026 | 60.52 | 60.62 | 60.02 | 60.52 | 60.52 | 0.10% | 5,673 |
| Feb 20, 2026 | 60.72 | 60.88 | 60.46 | 60.46 | 60.46 | -0.26% | 6,683 |
| Feb 19, 2026 | 60.72 | 60.72 | 60.62 | 60.62 | 60.62 | -0.03% | 1,073 |
| Feb 18, 2026 | 60.62 | 60.70 | 60.62 | 60.64 | 60.64 | 0.17% | 1,015 |
| Feb 17, 2026 | 60.72 | 60.72 | 60.54 | 60.54 | 60.54 | -0.13% | 27,479 |
| Feb 16, 2026 | 60.72 | 60.80 | 60.62 | 60.62 | 60.62 | -0.23% | 1,121 |
| Feb 13, 2026 | 60.82 | 61.00 | 60.76 | 60.76 | 60.76 | -0.39% | 994 |
| Feb 12, 2026 | 60.82 | 61.06 | 60.60 | 61.00 | 61.00 | - | 18,054 |
| Feb 11, 2026 | 60.64 | 61.02 | 60.64 | 61.00 | 61.00 | - | 46,080 |
| Feb 10, 2026 | 60.70 | 61.00 | 60.62 | 61.00 | 61.00 | - | 1,553 |
| Feb 9, 2026 | 60.68 | 61.00 | 60.56 | 61.00 | 61.00 | 0.46% | 13,319 |
| Feb 6, 2026 | 60.58 | 60.72 | 60.58 | 60.72 | 60.72 | 0.03% | 8,824 |
| Feb 5, 2026 | 60.68 | 60.98 | 60.60 | 60.70 | 60.70 | 0.03% | 21,305 |
| Feb 4, 2026 | 60.70 | 61.00 | 60.68 | 60.68 | 60.68 | -0.52% | 14,079 |
| Feb 3, 2026 | 60.66 | 61.02 | 60.66 | 61.00 | 61.00 | 0.46% | 12,979 |
| Feb 2, 2026 | 60.50 | 60.78 | 60.50 | 60.72 | 60.72 | 0.10% | 22,076 |
| Jan 30, 2026 | 60.54 | 60.66 | 60.54 | 60.66 | 60.66 | - | 472 |
| Jan 29, 2026 | 60.54 | 60.80 | 60.54 | 60.66 | 60.66 | - | 1,764 |
| Jan 28, 2026 | 60.64 | 60.86 | 60.62 | 60.66 | 60.66 | -0.13% | 7,432 |
| Jan 27, 2026 | 60.64 | 61.00 | 60.56 | 60.74 | 60.74 | 0.30% | 8,506 |
| Jan 26, 2026 | 60.64 | 60.64 | 60.52 | 60.56 | 60.56 | -0.30% | 1,792 |
| Jan 23, 2026 | 60.60 | 60.74 | 60.60 | 60.74 | 60.74 | 0.63% | 616 |
| Jan 22, 2026 | 60.56 | 60.58 | 60.36 | 60.36 | 60.36 | -0.46% | 2,439 |
| Jan 21, 2026 | 60.54 | 60.64 | 60.52 | 60.64 | 60.64 | 0.03% | 26,803 |
| Jan 20, 2026 | 60.56 | 60.78 | 60.56 | 60.62 | 60.62 | -0.07% | 4,367 |
| Jan 19, 2026 | 60.50 | 60.78 | 60.46 | 60.66 | 60.66 | 0.23% | 1,917 |
| Jan 16, 2026 | 60.58 | 60.78 | 60.52 | 60.52 | 60.52 | -0.23% | 3,105 |
| Jan 15, 2026 | 60.62 | 60.86 | 60.62 | 60.66 | 60.66 | 0.07% | 13,415 |
| Jan 14, 2026 | 60.62 | 60.88 | 60.58 | 60.62 | 60.62 | -0.03% | 22,015 |
| Jan 13, 2026 | 60.62 | 61.02 | 60.62 | 60.64 | 60.64 | -0.13% | 18,627 |
| Jan 12, 2026 | 60.52 | 61.14 | 60.52 | 60.72 | 60.72 | -0.30% | 10,568 |
| Jan 9, 2026 | 59.84 | 61.10 | 59.84 | 60.90 | 60.90 | 1.36% | 27,198 |
| Jan 8, 2026 | 59.90 | 60.48 | 59.74 | 60.08 | 60.08 | 0.10% | 21,346 |
| Jan 7, 2026 | 60.02 | 60.08 | 59.96 | 60.02 | 60.02 | 0.03% | 10,365 |
| Jan 6, 2026 | 59.72 | 60.10 | 59.70 | 60.00 | 60.00 | 0.57% | 48,670 |
| Jan 5, 2026 | 60.46 | 60.46 | 59.66 | 59.66 | 59.66 | -1.39% | 19,481 |
| Jan 2, 2026 | 60.02 | 60.66 | 60.02 | 60.50 | 60.50 | 0.30% | 7,253 |
| Dec 30, 2025 | 59.82 | 60.32 | 59.82 | 60.32 | 60.32 | 0.33% | 1,458 |
| Dec 29, 2025 | 59.84 | 60.50 | 59.82 | 60.12 | 60.12 | 0.20% | 6,143 |
| Dec 23, 2025 | 59.76 | 60.00 | 59.76 | 60.00 | 60.00 | 0.33% | 3,116 |
| Dec 22, 2025 | 59.62 | 59.80 | 59.62 | 59.80 | 59.80 | 0.44% | 198 |
| Dec 19, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.20% | - |
| Dec 18, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -0.27% | - |
| Dec 17, 2025 | 59.70 | 59.94 | 59.70 | 59.82 | 59.82 | 0.54% | 530 |
| Dec 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.34% | - |
| Dec 15, 2025 | 59.62 | 59.70 | 59.62 | 59.70 | 59.70 | 0.40% | 200 |
| Dec 12, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 0.17% | - |
| Dec 11, 2025 | 59.22 | 59.36 | 59.22 | 59.36 | 59.36 | -0.90% | 520 |
| Dec 10, 2025 | 59.22 | 59.90 | 59.22 | 59.90 | 59.90 | 0.81% | 309 |
| Dec 9, 2025 | 59.28 | 59.42 | 59.28 | 59.42 | 59.42 | 0.54% | 41 |
| Dec 8, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.07% | - |
| Dec 5, 2025 | 59.22 | 59.22 | 59.14 | 59.14 | 59.14 | 0.37% | 100 |
| Dec 4, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.27% | - |
| Dec 3, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.17% | - |
| Dec 2, 2025 | 58.70 | 59.24 | 58.70 | 58.86 | 58.86 | -0.14% | 93 |
| Dec 1, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.81% | 75 |
| Nov 28, 2025 | 59.12 | 59.42 | 59.12 | 59.42 | 59.42 | 1.96% | 20 |
| Nov 27, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.07% | - |
| Nov 26, 2025 | 59.00 | 59.62 | 58.24 | 58.24 | 58.24 | -1.36% | 218 |
| Nov 25, 2025 | 59.08 | 59.66 | 58.82 | 59.04 | 59.04 | -0.51% | 343 |
| Nov 24, 2025 | 60.18 | 60.18 | 59.12 | 59.34 | 59.34 | -1.69% | 841 |
| Nov 21, 2025 | 60.24 | 60.76 | 60.08 | 60.36 | 60.36 | -0.23% | 810 |
| Nov 20, 2025 | 60.12 | 60.50 | 60.12 | 60.50 | 60.50 | 0.63% | 750 |
| Nov 19, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.53% | - |
| Nov 18, 2025 | 59.38 | 60.44 | 59.38 | 60.44 | 60.44 | 0.77% | 10 |
| Nov 17, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 1.45% | - |
| Nov 14, 2025 | 58.88 | 59.12 | 58.88 | 59.12 | 59.12 | -0.10% | 56 |
| Nov 13, 2025 | 59.20 | 59.20 | 59.18 | 59.18 | 59.18 | -0.57% | 100 |
| Nov 12, 2025 | 58.88 | 59.52 | 58.88 | 59.52 | 59.52 | 1.43% | 716 |
| Nov 11, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.20% | - |
| Nov 10, 2025 | 59.08 | 59.08 | 58.80 | 58.80 | 58.80 | -0.81% | 900 |
| Nov 7, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -0.97% | - |
| Nov 6, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.27% | - |
| Nov 5, 2025 | 59.20 | 60.02 | 59.20 | 60.02 | 60.02 | 1.42% | 981 |
| Nov 4, 2025 | 58.46 | 59.18 | 58.46 | 59.18 | 59.18 | 0.71% | 100 |
| Nov 3, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -1.34% | 20 |
| Oct 31, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 1.15% | - |
| Oct 30, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 1.34% | - |
| Oct 29, 2025 | 59.18 | 59.18 | 58.10 | 58.10 | 58.10 | -1.82% | 50 |
| Oct 28, 2025 | 59.26 | 59.26 | 59.18 | 59.18 | 59.18 | -0.17% | 100 |
| Oct 27, 2025 | 59.40 | 59.50 | 59.28 | 59.28 | 59.28 | -0.27% | 320 |
| Oct 24, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.87% | - |
| Oct 23, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.60% | - |
| Oct 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.53% | - |
| Oct 21, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.03% | - |
| Oct 20, 2025 | 59.38 | 59.94 | 59.38 | 59.94 | 59.94 | 0.20% | 1,305 |
| Oct 17, 2025 | 59.68 | 59.82 | 59.68 | 59.82 | 59.82 | 0.17% | 100 |
| Oct 16, 2025 | 59.40 | 59.72 | 59.40 | 59.72 | 59.72 | -0.50% | 275 |
| Oct 15, 2025 | 58.96 | 60.02 | 58.96 | 60.02 | 60.02 | -0.33% | 600 |
| Oct 14, 2025 | 58.78 | 60.22 | 57.58 | 60.22 | 60.22 | 1.52% | 310 |