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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.72	60.46	60.46	60.88	60.46	6,683
February 19, 2026	60.72	60.62	60.62	60.72	60.62	1,073
February 18, 2026	60.62	60.64	60.64	60.7	60.62	1,015
February 17, 2026	60.72	60.54	60.54	60.72	60.54	27,479
February 16, 2026	60.72	60.62	60.62	60.8	60.62	1,121
February 13, 2026	60.82	60.76	60.76	61	60.76	994
February 12, 2026	60.82	61	61	61.06	60.6	18,054
February 11, 2026	60.64	61	61	61.02	60.64	46,080
February 10, 2026	60.7	61	61	61	60.62	1,553
February 09, 2026	60.68	61	61	61	60.56	13,319
February 06, 2026	60.58	60.72	60.72	60.72	60.58	8,824
February 05, 2026	60.68	60.7	60.7	60.98	60.6	21,305
February 04, 2026	60.7	60.68	60.68	61	60.68	14,079
February 03, 2026	60.66	61	61	61.02	60.66	12,979
February 02, 2026	60.5	60.72	60.72	60.78	60.5	22,076
January 30, 2026	60.54	60.66	60.66	60.66	60.54	472
January 29, 2026	60.54	60.66	60.66	60.8	60.54	1,764
January 28, 2026	60.64	60.66	60.66	60.86	60.62	7,432
January 27, 2026	60.64	60.74	60.74	61	60.56	8,506
January 26, 2026	60.64	60.56	60.56	60.64	60.52	1,792
January 23, 2026	60.6	60.74	60.74	60.74	60.6	616
January 22, 2026	60.56	60.36	60.36	60.58	60.36	2,439
January 21, 2026	60.54	60.64	60.64	60.64	60.52	26,803
January 20, 2026	60.56	60.62	60.62	60.78	60.56	4,367
January 19, 2026	60.5	60.66	60.66	60.78	60.46	1,917
January 16, 2026	60.58	60.52	60.52	60.78	60.52	3,105
January 15, 2026	60.62	60.66	60.66	60.86	60.62	13,415
January 14, 2026	60.62	60.62	60.62	60.88	60.58	22,015
January 13, 2026	60.62	60.64	60.64	61.02	60.62	18,627
January 12, 2026	60.52	60.72	60.72	61.14	60.52	10,568
January 09, 2026	59.84	60.9	60.9	61.1	59.84	27,198
January 08, 2026	59.9	60.08	60.08	60.48	59.74	21,346
January 07, 2026	60.02	60.02	60.02	60.08	59.96	10,365
January 06, 2026	59.72	60	60	60.1	59.7	48,670
January 05, 2026	60.46	59.66	59.66	60.46	59.66	19,481
January 02, 2026	60.02	60.5	60.5	60.66	60.02	7,253
December 30, 2025	59.82	60.32	60.32	60.32	59.82	1,458
December 29, 2025	59.84	60.12	60.12	60.5	59.82	6,143
December 23, 2025	59.76	60	60	60	59.76	3,116
December 22, 2025	59.62	59.8	59.8	59.8	59.62	198
December 19, 2025	59.54	59.54	59.54	59.54	59.54	530
December 18, 2025	59.66	59.66	59.66	59.66	59.66	530
December 17, 2025	59.7	59.82	59.82	59.94	59.7	530
December 16, 2025	59.5	59.5	59.5	59.5	59.5	200
December 15, 2025	59.62	59.7	59.7	59.7	59.62	200
December 12, 2025	59.46	59.46	59.46	59.46	59.46	520
December 11, 2025	59.22	59.36	59.36	59.36	59.22	520
December 10, 2025	59.22	59.9	59.9	59.9	59.22	309
December 09, 2025	59.28	59.42	59.42	59.42	59.28	41
December 08, 2025	59.1	59.1	59.1	59.1	59.1	100
December 05, 2025	59.22	59.14	59.14	59.22	59.14	100
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

Covestro AG (1COV.F) FSX