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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.92	58.92	58.92	58.92	58.92	93
December 03, 2025	58.76	58.76	58.76	58.76	58.76	93
December 02, 2025	58.7	58.86	58.86	59.24	58.7	93
December 01, 2025	58.94	58.94	58.94	58.94	58.94	75
November 28, 2025	59.12	59.42	59.42	59.42	59.12	20
November 27, 2025	58.28	58.28	58.28	58.28	58.28	218
November 26, 2025	59	58.24	58.24	59.62	58.24	218
November 25, 2025	59.08	59.04	59.04	59.66	58.82	343
November 24, 2025	60.18	59.34	59.34	60.18	59.12	841
November 21, 2025	60.24	60.36	60.36	60.76	60.08	810
November 20, 2025	60.12	60.5	60.5	60.5	60.12	750
November 19, 2025	60.12	60.12	60.12	60.12	60.12	10
November 18, 2025	59.38	60.44	60.44	60.44	59.38	10
November 17, 2025	59.98	59.98	59.98	59.98	59.98	56
November 14, 2025	58.88	59.12	59.12	59.12	58.88	56
November 13, 2025	59.2	59.18	59.18	59.2	59.18	100
November 12, 2025	58.88	59.52	59.52	59.52	58.88	716
November 11, 2025	58.68	58.68	58.68	58.68	58.68	900
November 10, 2025	59.08	58.8	58.8	59.08	58.8	900
November 07, 2025	59.28	59.28	59.28	59.28	59.28	981
November 06, 2025	59.86	59.86	59.86	59.86	59.86	981
November 05, 2025	59.2	60.02	60.02	60.02	59.2	981
November 04, 2025	58.46	59.18	59.18	59.18	58.46	100
November 03, 2025	58.76	58.76	58.76	58.76	58.76	20
October 31, 2025	59.56	59.56	59.56	59.56	59.56	50
October 30, 2025	58.88	58.88	58.88	58.88	58.88	50
October 29, 2025	59.18	58.1	58.1	59.18	58.1	50
October 28, 2025	59.26	59.18	59.18	59.26	59.18	100
October 27, 2025	59.4	59.28	59.28	59.5	59.28	320
October 24, 2025	59.44	59.44	59.44	59.44	59.44	1,305
October 23, 2025	59.96	59.96	59.96	59.96	59.96	1,305
October 22, 2025	59.6	59.6	59.6	59.6	59.6	1,305
October 21, 2025	59.92	59.92	59.92	59.92	59.92	1,305
October 20, 2025	59.38	59.94	59.94	59.94	59.38	1,305
October 17, 2025	59.68	59.82	59.82	59.82	59.68	100
October 16, 2025	59.4	59.72	59.72	59.72	59.4	275
October 15, 2025	58.96	60.02	60.02	60.02	58.96	600
October 14, 2025	58.78	60.22	60.22	60.22	57.58	310
October 13, 2025	59.32	59.32	59.32	59.32	59.32	20
October 10, 2025	59.56	59.32	59.32	59.56	59.32	20
October 09, 2025	59.56	59.56	59.56	59.56	59.56	500
October 08, 2025	59.7	59.7	59.7	59.7	59.7	500
October 07, 2025	59.02	59.56	59.56	59.6	59.02	500
October 06, 2025	59.08	59.44	59.44	59.44	59.08	270
October 03, 2025	58.74	59.26	59.26	59.26	58.74	74
October 02, 2025	58.92	58.92	58.92	58.92	58.92	200
October 01, 2025	58.08	59.04	59.04	59.04	58.08	200
September 30, 2025	57.82	57.82	57.82	57.82	57.82	1
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

Covestro AG (1COV.F) FSX