Covestro AG - 1COV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.96	59.38	59.38	59.44	58.96	12,140
December 03, 2025	58.76	59.06	59.06	59.4	58.76	25,825
December 02, 2025	58.9	59	59	59.46	58.9	21,495
December 01, 2025	59.02	58.9	58.9	59.54	58.74	61,078
November 28, 2025	59.1	59.12	59.12	59.8	59.02	24,722
November 27, 2025	58.74	59.34	59.34	59.5	58.74	24,656
November 26, 2025	59.48	58.52	58.52	59.84	58.52	204,918
November 25, 2025	59.54	59.24	59.24	60.1	58.5	59,690
November 24, 2025	60.3	59.54	59.54	60.32	59.02	22,012
November 21, 2025	60.68	60.32	60.32	60.9	60.32	17,483
November 20, 2025	60.22	60.5	60.5	60.8	60.22	12,176
November 19, 2025	60.48	60.32	60.32	60.56	60.12	15,674
November 18, 2025	60.02	60.34	60.34	60.48	59.8	6,346
November 17, 2025	60.02	59.62	59.62	60.3	59.44	26,257
November 14, 2025	59.28	60.18	60.18	60.7	58.82	30,361
November 13, 2025	59.04	59.02	59.02	59.9	58.3	16,094
November 12, 2025	59.58	58.92	58.92	59.58	57.7	38,593
November 11, 2025	58.8	59.08	59.08	59.44	58.8	6,043
November 10, 2025	59	59	59	59.62	58.52	9,709
November 07, 2025	59.98	59.26	59.26	60	59.26	1,189
November 06, 2025	60.08	59.5	59.5	60.22	59.5	4,370
November 05, 2025	59.58	60.3	60.3	60.5	59.46	29,495
November 04, 2025	59.02	59.42	59.42	59.98	59.02	7,082
November 03, 2025	58.72	58.66	58.66	59.2	57.02	10,648
October 31, 2025	59.98	58.92	58.92	59.98	58.82	4,973
October 30, 2025	58.9	59.84	59.84	59.84	58.88	3,583
October 29, 2025	57.26	59.04	59.04	59.46	57	11,372
October 28, 2025	59.08	59.34	59.34	59.46	59.08	2,407
October 27, 2025	59.38	59.4	59.4	59.5	58.78	11,621
October 24, 2025	59.8	59.54	59.54	60	58.02	23,530
October 23, 2025	60	59.96	59.96	60.16	59.92	8,702
October 22, 2025	60.4	60.2	60.2	60.44	59.38	9,568
October 21, 2025	59.9	59.8	59.8	60.02	59.7	8,328
October 20, 2025	59.42	60.22	60.22	60.28	59.42	19,143
October 17, 2025	60.1	59.36	59.36	60.1	59.36	20,522
October 16, 2025	59.88	59.86	59.86	60.02	59.6	10,654
October 15, 2025	59.52	59.66	59.66	60.26	59.4	18,413
October 14, 2025	58.84	59.34	59.34	60.5	57.32	76,495
October 13, 2025	59.78	59	59	59.78	58.66	13,933
October 10, 2025	59.8	59.62	59.62	59.8	59.2	39,340
October 09, 2025	59.02	59.8	59.8	59.8	59.02	40,944
October 08, 2025	59.98	59.8	59.8	59.98	59.52	29,057
October 07, 2025	59.3	59.9	59.9	59.94	59.3	20,053
October 06, 2025	59.12	59.32	59.32	59.32	58.88	13,843
October 03, 2025	59	59.28	59.28	59.28	58.02	18,827
October 02, 2025	59.32	58.98	58.98	59.34	58.78	17,915
October 01, 2025	58.54	59.2	59.2	59.26	58.5	24,386
September 30, 2025	58.02	58.28	58.28	58.46	58.02	17,214
September 29, 2025	58.34	58.04	58.04	58.78	57.5	30,136
September 26, 2025	58	58.2	58.2	58.7	58	30,633
September 25, 2025	57.24	57.86	57.86	58.12	56.9	28,836
September 24, 2025	54.68	57.24	57.24	58	54.14	108,603
September 23, 2025	55.16	54.62	54.62	55.74	54.62	25,701
September 22, 2025	56.16	55.44	55.44	56.16	55.02	45,266
September 19, 2025	56.02	55.06	55.06	56.9	55.06	227,296
September 18, 2025	57.02	57.1	57.1	57.64	57	18,062
September 17, 2025	57.3	57.52	57.52	58	57.16	30,561
September 16, 2025	58	57.62	57.62	58.2	57.58	53,637
September 15, 2025	58.88	57.92	57.92	58.88	57.92	10,430
September 12, 2025	58.8	58.5	58.5	59.24	58.48	61,044

Covestro AG (1COV.DE) XETRA