Covestro AG (FRA:1COV)
Germany
· Delayed Price · Currency is EUR 58.92
+0.16 (0.27%)
At close: Dec 4, 2025
Covestro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - | - |
| Oct 10, 2025 | 59.56 | 59.56 | 59.32 | 59.32 | 59.32 | -0.40% | 20 |
| Oct 9, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.23% | - |
| Oct 8, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.24% | - |
| Oct 7, 2025 | 59.02 | 59.60 | 59.02 | 59.56 | 59.56 | 0.20% | 500 |
| Oct 6, 2025 | 59.08 | 59.44 | 59.08 | 59.44 | 59.44 | 0.30% | 270 |
| Oct 3, 2025 | 58.74 | 59.26 | 58.74 | 59.26 | 59.26 | 0.58% | 74 |
| Oct 2, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -0.20% | - |
| Oct 1, 2025 | 58.08 | 59.04 | 58.08 | 59.04 | 59.04 | 2.11% | 200 |
| Sep 30, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.38% | - |
| Sep 29, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -0.10% | 1 |
| Sep 26, 2025 | 57.66 | 58.10 | 57.66 | 58.10 | 58.10 | 0.59% | 5 |
| Sep 25, 2025 | 57.12 | 57.76 | 57.12 | 57.76 | 57.76 | 5.94% | 15 |
| Sep 24, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -1.30% | - |
| Sep 23, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.43% | 100 |
| Sep 22, 2025 | 54.96 | 55.60 | 54.96 | 55.48 | 55.48 | -0.75% | 1,475 |
| Sep 19, 2025 | 56.92 | 56.92 | 55.90 | 55.90 | 55.90 | -2.44% | 891 |
| Sep 18, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.38% | - |
| Sep 17, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.11% | - |
| Sep 16, 2025 | 57.74 | 57.74 | 57.46 | 57.46 | 57.46 | -1.27% | 200 |
| Sep 15, 2025 | 58.30 | 58.44 | 58.20 | 58.20 | 58.20 | -0.14% | 1,409 |
| Sep 12, 2025 | 58.46 | 58.46 | 58.28 | 58.28 | 58.28 | 3.08% | 10 |
| Sep 11, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -2.04% | - |
| Sep 10, 2025 | 55.10 | 58.00 | 54.10 | 57.72 | 57.72 | 4.60% | 1,665 |
| Sep 9, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.18% | - |
| Sep 8, 2025 | 54.74 | 55.28 | 54.74 | 55.28 | 55.28 | 0.55% | 200 |
| Sep 5, 2025 | 56.24 | 56.66 | 54.98 | 54.98 | 54.98 | -1.47% | 471 |
| Sep 4, 2025 | 59.86 | 59.86 | 54.60 | 55.80 | 55.80 | -6.72% | 200 |
| Sep 3, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -0.13% | - |
| Sep 2, 2025 | 59.86 | 59.90 | 59.86 | 59.90 | 59.90 | -0.20% | 75 |
| Sep 1, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.30% | - |
| Aug 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.60% | - |
| Aug 28, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.17% | - |
| Aug 27, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -0.33% | - |
| Aug 26, 2025 | 60.12 | 60.14 | 59.74 | 60.14 | 60.14 | -0.17% | 950 |
| Aug 25, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.13% | - |
| Aug 22, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.33% | - |
| Aug 21, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.17% | - |
| Aug 20, 2025 | 60.22 | 60.46 | 60.22 | 60.46 | 60.46 | 0.07% | 55 |
| Aug 19, 2025 | 60.40 | 60.42 | 60.40 | 60.42 | 60.42 | - | 294 |
| Aug 18, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.33% | - |
| Aug 15, 2025 | 60.34 | 60.62 | 60.34 | 60.62 | 60.62 | 0.60% | 650 |
| Aug 14, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.50% | - |
| Aug 13, 2025 | 60.38 | 60.56 | 60.38 | 60.56 | 60.56 | -0.10% | 99 |
| Aug 12, 2025 | 60.36 | 60.62 | 60.36 | 60.62 | 60.62 | 0.60% | 90 |
| Aug 11, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.43% | 65 |
| Aug 8, 2025 | 60.38 | 60.52 | 60.38 | 60.52 | 60.52 | 0.13% | 315 |
| Aug 7, 2025 | 60.30 | 60.46 | 60.30 | 60.44 | 60.44 | 0.20% | 500 |
| Aug 6, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -0.20% | - |
| Aug 5, 2025 | 60.36 | 60.44 | 60.36 | 60.44 | 60.44 | -0.07% | 500 |
| Aug 4, 2025 | 60.32 | 60.60 | 60.32 | 60.48 | 60.48 | 0.23% | 2,099 |
| Aug 1, 2025 | 60.34 | 60.56 | 60.34 | 60.34 | 60.34 | 0.43% | 215 |
| Jul 31, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.73% | - |
| Jul 30, 2025 | 60.34 | 60.52 | 60.34 | 60.52 | 60.52 | 0.30% | 45 |
| Jul 29, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.10% | - |
| Jul 28, 2025 | 60.38 | 60.44 | 60.38 | 60.40 | 60.40 | 0.03% | 2,000 |
| Jul 25, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.10% | - |
| Jul 24, 2025 | 60.46 | 60.46 | 60.32 | 60.32 | 60.32 | -0.13% | 450 |
| Jul 23, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.23% | - |
| Jul 22, 2025 | 60.46 | 60.54 | 60.44 | 60.54 | 60.54 | 0.33% | 370 |
| Jul 21, 2025 | 60.26 | 60.38 | 60.26 | 60.34 | 60.34 | -0.10% | 5,080 |
| Jul 18, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.03% | 8 |