Corteva, Inc. (FRA:2X0)
Germany
· Delayed Price · Currency is EUR 56.18
-0.08 (-0.14%)
At close: Dec 5, 2025
Corteva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.23 | 56.28 | 56.18 | 56.18 | 56.18 | -0.14% | - |
| Dec 4, 2025 | 55.35 | 56.26 | 55.23 | 56.26 | 56.26 | 0.95% | 158 |
| Dec 3, 2025 | 55.75 | 55.80 | 55.73 | 55.73 | 55.73 | -2.04% | - |
| Dec 2, 2025 | 56.51 | 58.01 | 56.51 | 56.89 | 56.89 | -0.42% | 53 |
| Dec 1, 2025 | 57.03 | 57.13 | 57.03 | 57.13 | 57.13 | 0.35% | - |
| Nov 28, 2025 | 56.89 | 57.78 | 56.89 | 56.93 | 56.77 | -0.28% | 30 |
| Nov 27, 2025 | 56.84 | 57.12 | 56.82 | 57.09 | 56.93 | 1.12% | 160 |
| Nov 26, 2025 | 56.58 | 56.58 | 56.46 | 56.46 | 56.31 | 0.84% | 86 |
| Nov 25, 2025 | 56.25 | 56.25 | 55.99 | 55.99 | 55.84 | -0.74% | - |
| Nov 24, 2025 | 56.52 | 56.52 | 56.41 | 56.41 | 56.26 | 1.57% | - |
| Nov 21, 2025 | 55.21 | 55.54 | 55.21 | 55.54 | 55.39 | 0.16% | - |
| Nov 20, 2025 | 56.16 | 56.16 | 55.45 | 55.45 | 55.30 | 0.56% | - |
| Nov 19, 2025 | 55.03 | 55.14 | 54.98 | 55.14 | 54.99 | 1.98% | - |
| Nov 18, 2025 | 54.09 | 54.26 | 54.07 | 54.07 | 53.92 | -3.81% | - |
| Nov 17, 2025 | 56.46 | 56.55 | 56.21 | 56.21 | 56.06 | -0.43% | - |
| Nov 14, 2025 | 56.04 | 56.93 | 56.04 | 56.45 | 56.30 | -1.71% | 300 |
| Nov 13, 2025 | 56.63 | 57.43 | 56.56 | 57.43 | 57.27 | 2.10% | 40 |
| Nov 12, 2025 | 56.17 | 56.25 | 56.17 | 56.25 | 56.10 | -1.63% | - |
| Nov 11, 2025 | 55.94 | 57.18 | 55.91 | 57.18 | 57.02 | 1.71% | 6 |
| Nov 10, 2025 | 55.19 | 56.22 | 55.10 | 56.22 | 56.07 | 4.00% | 221 |
| Nov 7, 2025 | 54.21 | 54.22 | 53.73 | 54.06 | 53.91 | -0.55% | 400 |
| Nov 6, 2025 | 54.51 | 54.51 | 54.36 | 54.36 | 54.21 | -2.77% | - |
| Nov 5, 2025 | 54.03 | 55.91 | 54.03 | 55.91 | 55.76 | 4.66% | - |
| Nov 4, 2025 | 52.58 | 53.42 | 52.51 | 53.42 | 53.27 | 1.23% | - |
| Nov 3, 2025 | 52.62 | 52.82 | 52.62 | 52.77 | 52.63 | -0.73% | - |
| Oct 31, 2025 | 52.95 | 53.16 | 52.89 | 53.16 | 53.02 | 1.08% | - |
| Oct 30, 2025 | 53.41 | 53.41 | 52.59 | 52.59 | 52.45 | -2.03% | - |
| Oct 29, 2025 | 54.15 | 54.19 | 53.66 | 53.68 | 53.53 | -0.79% | 100 |
| Oct 28, 2025 | 54.24 | 54.31 | 54.11 | 54.11 | 53.96 | -0.92% | - |
| Oct 27, 2025 | 54.55 | 54.61 | 54.49 | 54.61 | 54.46 | 0.72% | - |
| Oct 24, 2025 | 54.20 | 54.22 | 54.06 | 54.22 | 54.07 | 0.39% | - |
| Oct 23, 2025 | 53.85 | 54.01 | 53.83 | 54.01 | 53.86 | -1.32% | - |
| Oct 22, 2025 | 52.86 | 54.73 | 52.82 | 54.73 | 54.58 | 1.33% | 170 |
| Oct 21, 2025 | 52.61 | 54.01 | 52.58 | 54.01 | 53.86 | 3.67% | 190 |
| Oct 20, 2025 | 52.21 | 52.21 | 52.10 | 52.10 | 51.96 | 0.91% | - |
| Oct 17, 2025 | 51.01 | 51.63 | 50.83 | 51.63 | 51.49 | -1.73% | - |
| Oct 16, 2025 | 52.58 | 52.61 | 52.39 | 52.54 | 52.40 | -2.20% | 93 |
| Oct 15, 2025 | 53.47 | 53.73 | 53.44 | 53.72 | 53.57 | -1.38% | 2 |
| Oct 14, 2025 | 54.40 | 54.47 | 53.06 | 54.47 | 54.32 | 2.00% | 1,892 |
| Oct 13, 2025 | 53.30 | 53.44 | 53.30 | 53.40 | 53.25 | -0.35% | 100 |
| Oct 10, 2025 | 53.58 | 53.60 | 53.57 | 53.59 | 53.44 | -0.33% | - |
| Oct 9, 2025 | 53.66 | 53.94 | 53.66 | 53.77 | 53.62 | -2.91% | 200 |
| Oct 8, 2025 | 55.81 | 57.42 | 55.29 | 55.38 | 55.23 | 1.30% | 237 |
| Oct 7, 2025 | 54.28 | 55.14 | 54.28 | 54.67 | 54.52 | 1.18% | - |
| Oct 6, 2025 | 53.69 | 54.03 | 53.64 | 54.03 | 53.88 | 2.27% | - |
| Oct 3, 2025 | 53.22 | 53.22 | 52.83 | 52.83 | 52.69 | 2.42% | - |
| Oct 2, 2025 | 52.85 | 52.94 | 51.58 | 51.58 | 51.44 | -8.82% | 115 |
| Oct 1, 2025 | 56.29 | 56.57 | 56.26 | 56.57 | 56.42 | -1.00% | - |
| Sep 30, 2025 | 56.95 | 57.14 | 56.89 | 57.14 | 56.98 | -0.35% | 55 |
| Sep 29, 2025 | 57.60 | 57.60 | 57.34 | 57.34 | 57.18 | 0.35% | - |
| Sep 26, 2025 | 56.81 | 57.14 | 56.81 | 57.14 | 56.98 | -2.74% | - |
| Sep 25, 2025 | 58.52 | 58.75 | 58.46 | 58.75 | 58.59 | -0.44% | 10 |
| Sep 24, 2025 | 58.27 | 59.01 | 58.24 | 59.01 | 58.85 | 0.84% | 20 |
| Sep 23, 2025 | 58.50 | 58.52 | 58.43 | 58.52 | 58.36 | -1.28% | - |
| Sep 22, 2025 | 59.57 | 59.57 | 59.15 | 59.28 | 59.12 | -0.55% | 271 |
| Sep 19, 2025 | 59.26 | 59.61 | 59.24 | 59.61 | 59.45 | 0.34% | - |
| Sep 18, 2025 | 59.39 | 59.41 | 58.91 | 59.41 | 59.25 | 1.24% | 200 |
| Sep 17, 2025 | 58.24 | 58.68 | 58.24 | 58.68 | 58.52 | 0.22% | - |
| Sep 16, 2025 | 58.75 | 58.75 | 58.55 | 58.55 | 58.39 | -6.20% | - |
| Sep 15, 2025 | 63.73 | 63.73 | 62.42 | 62.42 | 62.25 | 1.02% | - |
| Sep 12, 2025 | 61.40 | 61.79 | 61.32 | 61.79 | 61.62 | 2.20% | - |
| Sep 11, 2025 | 60.73 | 60.74 | 60.46 | 60.46 | 60.30 | -1.11% | - |
| Sep 10, 2025 | 61.38 | 61.41 | 61.14 | 61.14 | 60.97 | -0.46% | - |
| Sep 9, 2025 | 61.36 | 61.42 | 61.34 | 61.42 | 61.25 | 1.42% | 28 |
| Sep 8, 2025 | 60.97 | 60.99 | 60.56 | 60.56 | 60.39 | -0.85% | 3 |
| Sep 5, 2025 | 61.62 | 61.62 | 61.08 | 61.08 | 60.91 | -1.00% | 85 |
| Sep 4, 2025 | 61.37 | 61.70 | 61.37 | 61.70 | 61.53 | -1.61% | - |
| Sep 3, 2025 | 62.82 | 62.93 | 62.71 | 62.71 | 62.54 | 0.34% | - |
| Sep 2, 2025 | 62.42 | 62.50 | 62.32 | 62.50 | 62.33 | -0.06% | - |
| Sep 1, 2025 | 62.42 | 62.54 | 62.42 | 62.54 | 62.22 | -0.48% | - |
| Aug 29, 2025 | 62.83 | 62.84 | 62.73 | 62.84 | 62.51 | 0.79% | - |
| Aug 28, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.03 | -3.91% | 50 |
| Aug 27, 2025 | 64.00 | 64.89 | 62.83 | 64.89 | 64.55 | 4.06% | 122 |
| Aug 26, 2025 | 62.42 | 62.42 | 62.36 | 62.36 | 62.04 | 0.94% | 28 |
| Aug 25, 2025 | 62.19 | 62.32 | 61.78 | 61.78 | 61.46 | -0.53% | - |
| Aug 22, 2025 | 62.06 | 62.19 | 62.06 | 62.11 | 61.79 | 0.47% | - |
| Aug 21, 2025 | 61.72 | 62.20 | 61.72 | 61.82 | 61.50 | 0.95% | - |
| Aug 20, 2025 | 61.32 | 61.32 | 61.24 | 61.24 | 60.92 | -0.08% | 121 |
| Aug 19, 2025 | 61.09 | 61.29 | 61.04 | 61.29 | 60.97 | -0.18% | - |
| Aug 18, 2025 | 60.56 | 61.40 | 60.50 | 61.40 | 61.08 | 1.27% | 315 |
| Aug 15, 2025 | 61.04 | 61.09 | 60.63 | 60.63 | 60.32 | -0.67% | 91 |
| Aug 14, 2025 | 61.03 | 61.13 | 61.03 | 61.04 | 60.72 | 0.07% | - |
| Aug 13, 2025 | 60.01 | 61.00 | 59.99 | 61.00 | 60.68 | -1.41% | - |
| Aug 12, 2025 | 61.69 | 61.87 | 61.68 | 61.87 | 61.55 | 2.54% | - |
| Aug 11, 2025 | 60.16 | 60.34 | 60.12 | 60.34 | 60.03 | -0.13% | - |
| Aug 8, 2025 | 60.31 | 60.42 | 60.28 | 60.42 | 60.11 | -0.66% | - |
| Aug 7, 2025 | 62.23 | 62.28 | 60.82 | 60.82 | 60.50 | -0.49% | - |
| Aug 6, 2025 | 61.87 | 62.01 | 61.12 | 61.12 | 60.80 | -0.75% | - |
| Aug 5, 2025 | 61.70 | 61.70 | 61.58 | 61.58 | 61.26 | 0.85% | - |
| Aug 4, 2025 | 60.98 | 61.08 | 60.98 | 61.06 | 60.74 | 0.18% | - |
| Aug 1, 2025 | 62.12 | 62.12 | 60.95 | 60.95 | 60.63 | -2.37% | - |
| Jul 31, 2025 | 62.63 | 62.63 | 62.43 | 62.43 | 62.11 | -0.90% | - |
| Jul 30, 2025 | 62.35 | 63.90 | 62.25 | 63.00 | 62.67 | 1.47% | 240 |
| Jul 29, 2025 | 61.87 | 62.15 | 61.87 | 62.09 | 61.77 | -1.15% | 105 |
| Jul 28, 2025 | 62.12 | 62.81 | 62.12 | 62.81 | 62.48 | 1.90% | - |
| Jul 25, 2025 | 61.54 | 61.64 | 61.49 | 61.64 | 61.32 | -0.61% | - |
| Jul 24, 2025 | 62.35 | 62.35 | 62.02 | 62.02 | 61.70 | 0.11% | - |
| Jul 23, 2025 | 62.24 | 62.24 | 61.95 | 61.95 | 61.63 | -0.27% | - |
| Jul 22, 2025 | 61.68 | 62.12 | 61.65 | 62.12 | 61.80 | 0.26% | 53 |
| Jul 21, 2025 | 62.10 | 62.13 | 61.96 | 61.96 | 61.64 | 0.18% | - |