Covestro AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	59.70	59.70	59.70	59.70	-	-	660
Apr 28, 2026	59.60	59.70	59.60	59.70	59.70	-	660
Apr 27, 2026	59.60	59.70	59.60	59.70	59.70	-	7,585
Apr 24, 2026	59.60	59.70	59.60	59.70	59.70	0.17%	1,212
Apr 23, 2026	59.50	59.70	59.50	59.60	59.60	-	2,747
Apr 22, 2026	59.50	59.70	59.50	59.60	59.60	-	4,052
Apr 21, 2026	59.50	59.60	59.50	59.60	59.60	0.17%	1,498
Apr 20, 2026	59.60	59.70	59.50	59.50	59.50	-0.17%	1,605
Apr 17, 2026	59.50	59.70	59.50	59.60	59.60	-	13,159
Apr 16, 2026	59.40	59.60	59.40	59.60	59.60	-	474
Apr 15, 2026	59.50	59.60	59.50	59.60	59.60	-	26,030
Apr 14, 2026	59.50	59.70	59.50	59.60	59.60	-	5,404
Apr 13, 2026	59.50	59.60	59.50	59.60	59.60	0.17%	2,619
Apr 10, 2026	59.40	59.70	59.40	59.50	59.50	-	1,467
Apr 9, 2026	59.40	59.60	59.40	59.50	59.50	-	3,434
Apr 8, 2026	59.60	59.60	59.50	59.50	59.50	-	5,179
Apr 7, 2026	59.50	59.60	59.50	59.50	59.50	0.17%	854
Apr 2, 2026	59.40	59.40	59.40	59.40	59.40	-0.20%	90
Apr 1, 2026	59.50	59.52	59.50	59.52	59.52	0.03%	860
Mar 31, 2026	59.30	59.78	59.30	59.50	59.50	-0.20%	6,665
Mar 30, 2026	59.36	59.62	59.36	59.62	59.62	0.03%	1,279
Mar 27, 2026	59.34	59.74	59.34	59.60	59.60	0.07%	12,659
Mar 26, 2026	59.50	59.78	59.50	59.56	59.56	0.10%	33,726
Mar 25, 2026	59.40	59.52	59.40	59.50	59.50	-	7,929
Mar 24, 2026	59.50	59.70	59.50	59.50	59.50	-	22,326
Mar 23, 2026	59.50	59.52	59.42	59.50	59.50	-0.13%	25,421
Mar 20, 2026	60.20	60.20	59.50	59.58	59.58	-0.80%	15,051
Mar 19, 2026	59.72	60.14	59.72	60.06	60.06	-0.07%	18,518
Mar 18, 2026	59.88	60.26	59.88	60.10	60.10	0.20%	12,580
Mar 17, 2026	59.56	59.98	59.00	59.98	59.98	0.10%	3,802
Mar 16, 2026	59.50	59.92	59.50	59.92	59.92	0.17%	3,844
Mar 13, 2026	59.74	59.96	59.74	59.82	59.82	-0.37%	4,165
Mar 12, 2026	60.02	60.16	59.90	60.04	60.04	-0.20%	14,606
Mar 11, 2026	60.22	60.22	60.16	60.16	60.16	-0.07%	22,214
Mar 10, 2026	60.24	60.24	60.20	60.20	60.20	-0.17%	5,516
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