Covestro AG COVTY

Set alert

32.64 USD -0.54 (-1.63%)

Regular-session close

32.41 Day range 32.44

31.99 52-week range 36.60

YTD: -2.63%
1 year: -5.72%

COVTY daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	32.41	32.44	32.41	32.41	-0.77	-2.32%	106
Nov 12, 2026	32.41	33.18	32.41	33.18	-0.23	-0.69%	1,100
Nov 11, 2026	33.00	33.41	33.00	33.41	-0.01	-0.03%	1,300
Nov 10, 2026	33.40	33.42	32.94	33.42	+0.26	+0.78%	2,700
Nov 9, 2026	33.59	33.59	33.16	33.16	-0.13	-0.39%	1,700
Nov 6, 2026	33.59	33.59	33.00	33.29	+0.16	+0.48%	1,800
Nov 5, 2026	33.84	33.84	33.11	33.13	-0.40	-1.19%	4,300
Nov 4, 2026	33.65	33.65	33.53	33.53	+0.48	+1.45%	1,200
Nov 3, 2026	33.05	33.05	33.05	33.05	-0.07	-0.21%	700
Nov 2, 2026	33.58	33.58	33.12	33.12	-0.33	-0.99%	800
Oct 30, 2026	33.45	33.45	33.45	33.45	-0.18	-0.54%	600
Oct 29, 2026	33.39	33.63	33.39	33.63	+0.38	+1.14%	1,200
Oct 28, 2026	33.25	33.25	33.25	33.25	+0.13	+0.39%	400
Oct 27, 2026	32.93	33.12	32.90	33.12	+0.31	+0.94%	1,300
Oct 26, 2026	33.31	33.70	32.81	32.81	-0.60	-1.80%	3,700
Oct 23, 2026	33.41	33.41	33.41	33.41	-0.12	-0.36%	400
Oct 22, 2026	33.75	33.75	33.16	33.53	-0.46	-1.35%	1,700
Oct 21, 2026	33.01	33.99	33.00	33.99	+0.79	+2.38%	2,300
Oct 20, 2026	33.20	33.68	33.19	33.20	+0.09	+0.27%	1,300
Oct 19, 2026	33.59	33.84	33.11	33.11	-0.09	-0.27%	1,300
Oct 16, 2026	33.65	33.65	33.20	33.20	-0.17	-0.51%	3,700
Oct 15, 2026	33.45	33.45	33.37	33.37	-0.37	-1.10%	800
Oct 14, 2026	33.74	33.74	33.74	33.74	0.00	0.00%	0
Oct 13, 2026	33.74	33.74	33.74	33.74	+1.02	+3.12%	900
Oct 12, 2026	32.72	32.72	32.72	32.72	-0.12	-0.37%	500
Oct 9, 2026	33.36	33.36	32.84	32.84	-0.52	-1.56%	700
Oct 8, 2026	33.47	33.89	33.36	33.36	+0.60	+1.83%	700
Oct 7, 2026	32.76	32.76	32.76	32.76	-0.88	-2.62%	300
Oct 6, 2026	33.06	33.64	33.05	33.64	+0.28	+0.84%	800
Oct 5, 2026	33.36	33.36	33.36	33.36	-0.46	-1.36%	800
Oct 2, 2026	33.82	33.82	33.82	33.82	+0.84	+2.55%	600
Oct 1, 2026	33.00	33.01	32.98	32.98	-0.53	-1.58%	2,700
Sep 30, 2026	33.50	33.89	33.50	33.51	-0.12	-0.36%	1,200
Sep 29, 2026	33.68	33.68	33.63	33.63	-0.26	-0.77%	6,800
Sep 28, 2026	33.60	33.89	33.60	33.89	-1.05	-3.01%	800
Sep 25, 2026	34.94	34.94	34.94	34.94	+1.33	+3.96%	300
Sep 24, 2026	33.61	33.61	33.61	33.61	-0.34	-1.00%	800
Sep 23, 2026	33.50	33.99	33.50	33.95	-0.02	-0.06%	1,900
Sep 22, 2026	33.52	33.97	33.52	33.97	-0.03	-0.09%	1,100
Sep 21, 2026	34.28	34.28	34.00	34.00	-0.25	-0.73%	1,100
Sep 18, 2026	34.15	34.25	34.00	34.25	+0.19	+0.56%	4,200
Sep 17, 2026	34.52	34.52	34.06	34.06	-0.27	-0.79%	600
Sep 16, 2026	34.33	34.33	34.33	34.33	+0.15	+0.44%	700
Sep 15, 2026	34.18	34.18	34.18	34.18	0.00	0.00%	0
Sep 14, 2026	34.18	34.18	34.18	34.18	-0.23	-0.67%	400
Sep 11, 2026	34.24	34.41	34.24	34.41	+0.17	+0.50%	1,100
Sep 10, 2026	34.92	34.92	34.24	34.24	0.00	0.00%	1,200
Sep 9, 2026	34.91	34.91	34.24	34.24	-0.61	-1.75%	2,700
Sep 8, 2026	34.29	34.85	34.29	34.85	+0.77	+2.26%	700
Sep 4, 2026	34.08	34.08	34.08	34.08	+0.01	+0.03%	1,200
Sep 3, 2026	34.42	34.42	34.07	34.07	-1.54	-4.32%	600
Sep 2, 2026	35.61	35.61	35.61	35.61	+1.59	+4.67%	600
Sep 1, 2026	35.03	35.03	34.02	34.02	-1.36	-3.84%	700
Aug 31, 2026	34.83	35.38	34.83	35.38	+0.01	+0.03%	500
Aug 28, 2026	35.37	35.37	35.37	35.37	+0.96	+2.79%	1,100
Aug 27, 2026	34.71	34.71	34.41	34.41	0.00	0.00%	1,400
Aug 26, 2026	34.54	34.54	34.41	34.41	-0.73	-2.08%	800
Aug 25, 2026	35.14	35.14	35.14	35.14	+0.75	+2.18%	300
Aug 24, 2026	35.13	35.14	34.39	34.39	-0.18	-0.52%	5,500
Aug 21, 2026	34.78	34.78	34.57	34.57	+0.23	+0.67%	700
Aug 20, 2026	34.34	34.34	34.34	34.34	-0.54	-1.55%	500
Aug 19, 2026	34.21	34.88	34.21	34.88	+0.16	+0.46%	1,000
Aug 18, 2026	34.21	34.72	34.21	34.72	-0.38	-1.08%	700
Aug 17, 2026	35.11	35.11	35.10	35.10	+0.93	+2.72%	600
Aug 14, 2026	34.17	34.17	34.17	34.17	0.00	0.00%	0

65 days, newest first. Daily bars as drawn on the COVTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

COVTY price history