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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.7	60.34	60.34	60.86	60.34	225
February 19, 2026	60.7	60.68	60.68	60.78	60.62	1,050
February 18, 2026	60.66	60.7	60.7	60.78	60.58	1,832
February 13, 2026	60.94	60.78	60.78	61	60.78	234
February 12, 2026	61	61	61	61.02	61	709
February 11, 2026	60.66	61	61	61	60.66	210
February 10, 2026	61	61	61	61	60.62	210
February 09, 2026	60.6	61	61	61	60.6	480
February 06, 2026	60.6	60.6	60.6	61	60.6	434
February 05, 2026	60.68	60.7	60.7	60.98	60.52	241
February 04, 2026	61	60.62	60.62	61	60.54	125
February 03, 2026	60.64	61	61	61	60.64	590
February 02, 2026	60.52	60.62	60.62	60.9	60.5	343
January 30, 2026	60.54	60.78	60.78	60.88	60.5	1,085
January 29, 2026	60.54	60.84	60.84	60.88	60.54	1,575
January 28, 2026	60.64	60.66	60.66	60.66	60.6	189
January 27, 2026	60.62	60.64	60.64	60.84	60.62	298
January 26, 2026	60.64	60.64	60.64	60.64	60.64	0
January 23, 2026	60.42	60.6	60.6	60.7	60.42	229
January 22, 2026	60.54	60.4	60.4	60.58	60.4	60
January 21, 2026	60.54	60.66	60.66	60.86	60.54	309
January 20, 2026	60.56	60.5	60.5	60.6	60.5	850
January 19, 2026	60.38	60.68	60.68	60.74	60.38	397
January 16, 2026	60.6	60.52	60.52	60.6	60.46	750
January 15, 2026	60.62	60.6	60.6	60.92	60.6	228
January 14, 2026	60.62	60.6	60.6	60.82	60.48	435
January 13, 2026	60.62	60.4	60.4	61.2	60.4	452
January 12, 2026	60.54	60.56	60.56	61.2	60.46	6,493
January 09, 2026	59.94	60.88	60.88	61.2	59.94	2,321
January 08, 2026	59.88	60.06	60.06	60.38	59.78	1,471
January 07, 2026	60	60.08	60.08	60.08	59.94	2,304
January 06, 2026	59.68	60	60	60.06	59.68	2,279
January 05, 2026	60.36	59.76	59.76	60.36	59.74	1,735
January 02, 2026	59.9	60.5	60.5	60.66	59.9	3,337
December 30, 2025	59.98	60	60	60.26	59.9	387
December 29, 2025	59.86	59.9	59.9	60.2	59.76	6,974
December 23, 2025	59.98	59.98	59.98	59.98	59.98	0
December 22, 2025	59.84	59.98	59.98	60	59.8	16,032
December 19, 2025	59.88	59.8	59.8	59.88	59.58	11,911
December 18, 2025	59.92	59.7	59.7	60.12	59.7	22,615
December 17, 2025	59.9	60	60	60.08	59.9	61,538
December 16, 2025	59.52	59.9	59.9	59.98	59.52	28,103
December 15, 2025	59.64	59.72	59.72	59.82	59.3	29,554
December 12, 2025	59.76	59.8	59.8	59.84	59.5	25,371
December 11, 2025	59.34	59.74	59.74	59.74	59.02	20,494
December 10, 2025	59.38	59.3	59.3	60.4	59	30,934
December 09, 2025	59.12	59.4	59.4	59.8	59.12	15,902
December 08, 2025	59.02	59.5	59.5	59.5	59.02	5,674
December 05, 2025	59.04	59.16	59.16	59.32	59.02	4,707
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

Covestro AG (1COV.DE) XETRA