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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	58.04	58.04	58.04	58.04	58.04	1
September 26, 2025	57.66	58.1	58.1	58.1	57.66	5
September 25, 2025	57.12	57.76	57.76	57.76	57.12	15
September 24, 2025	54.52	54.52	54.52	54.52	54.52	100
September 23, 2025	55.24	55.24	55.24	55.24	55.24	100
September 22, 2025	54.96	55.48	55.48	55.6	54.96	1,475
September 19, 2025	56.92	55.9	55.9	56.92	55.9	891
September 18, 2025	57.3	57.3	57.3	57.3	57.3	200
September 17, 2025	58.1	58.1	58.1	58.1	58.1	200
September 16, 2025	57.74	57.46	57.46	57.74	57.46	1,409
September 15, 2025	58.3	58.2	58.2	58.44	58.2	1,409
September 12, 2025	58.46	58.28	58.28	58.46	58.28	1,665
September 11, 2025	56.54	56.54	56.54	56.54	56.54	1,665
September 10, 2025	55.1	57.72	57.72	58	54.1	1,665
September 09, 2025	55.18	55.18	55.18	55.18	55.18	365
September 08, 2025	54.74	55.28	55.28	55.28	54.74	784
September 05, 2025	56.24	54.98	55.16	56.66	54.98	1,280
September 04, 2025	59.86	55.8	56.22	59.86	54.6	6,304
September 03, 2025	59.9	59.86	59.86	60.14	59.8	1,378
September 02, 2025	59.76	60	60	60	59.74	1,707
September 01, 2025	60.06	59.74	59.74	60.08	59.7	1,118
August 29, 2025	60.3	60.12	60.12	60.62	59.84	2,275
August 28, 2025	59.88	60.34	60.34	60.56	59.88	12,649
August 27, 2025	60.04	59.9	59.9	60.3	59.84	950
August 26, 2025	60.12	60.48	60.48	60.48	59.72	4,713
August 25, 2025	60.24	60.1	60.1	60.42	60.08	577
August 22, 2025	60.16	60.16	60.1	60.16	60.16	313
August 21, 2025	60.34	60.38	60.38	60.62	59.92	1,897
August 20, 2025	60.32	60.42	60.42	60.66	60.14	2,775
August 19, 2025	60.42	60.2	60.2	60.8	60.2	334
August 18, 2025	60.42	60.42	60.66	60.42	60.42	2,057
August 15, 2025	60.4	60.66	60.66	60.66	60.4	650
August 14, 2025	60.3	60.44	60.44	60.76	60.3	637
August 13, 2025	60.76	60.56	60.56	60.76	60.48	1,671
August 12, 2025	60.76	60.76	60.76	60.76	60.36	968
August 11, 2025	60.26	60.76	60.76	60.78	60.26	1,812
August 08, 2025	60.38	60.52	60.54	60.52	60.38	683
August 07, 2025	60.28	60.54	60.54	60.54	60.22	1,734
August 06, 2025	60.32	60.52	60.52	60.52	60.18	500
August 05, 2025	60.3	60.18	60.18	60.52	60.02	1,270
August 04, 2025	60.28	60.5	60.5	60.62	60.28	3,348
August 01, 2025	60.3	60.38	60.38	60.62	60.3	2,324
July 31, 2025	60.1	60.22	60.22	60.58	60.1	934
July 30, 2025	60.24	60.22	60.22	60.68	60.22	1,738
July 29, 2025	60.36	60.22	60.22	60.68	60.22	2,000
July 28, 2025	60.38	60.4	60.4	60.76	60.38	2,070
July 25, 2025	60.36	60.46	60.46	60.5	60.34	450
July 24, 2025	60.5	60.28	60.28	60.66	60.26	792
July 23, 2025	60.4	60.5	60.5	60.64	60.4	1,157
July 22, 2025	60.46	60.54	60.48	60.54	60.44	1,424
July 21, 2025	60.26	60.66	60.66	60.76	60.18	5,080
July 18, 2025	60.4	60.4	60.32	60.4	60.4	1,086
July 17, 2025	60.3	60.46	60.46	60.52	60.3	116
July 16, 2025	60.36	60.46	60.46	60.46	60.28	1,758
July 15, 2025	60.46	60.46	60.46	60.58	60.24	590
July 14, 2025	60.44	60.46	60.46	60.5	60.12	7,017
July 11, 2025	60.5	60.54	60.54	60.66	60.42	418
July 10, 2025	60.44	60.66	60.66	60.68	60.4	1,434
July 09, 2025	60.86	60.44	60.44	60.86	60.42	404
July 08, 2025	60.44	60.86	60.86	60.86	60.44	2,088

Covestro AG (1COV.F) XETRA