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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Covestro AG (1COV.F) FSX