Covestro AG (COVTY)
OTC: COVTY
· Real-Time Price · USD
34.87
-0.54 (-1.52%)
At close: Oct 06, 2025, 3:14 PM
COVTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.95 | 35.41 | 34.86 | 35.41 | 35.41 | 1.17% | 9,800 |
| Oct 2, 2025 | 34.50 | 35.00 | 34.15 | 35.00 | 35.00 | 1.04% | 12,000 |
| Oct 1, 2025 | 34.86 | 34.99 | 34.36 | 34.64 | 34.64 | 1.85% | 16,320 |
| Sep 30, 2025 | 34.15 | 34.59 | 34.01 | 34.01 | 34.01 | 0.12% | 25,812 |
| Sep 29, 2025 | 34.04 | 34.19 | 33.75 | 33.97 | 33.97 | -0.44% | 17,100 |
| Sep 26, 2025 | 33.94 | 34.32 | 33.69 | 34.12 | 34.12 | 0.03% | 10,124 |
| Sep 25, 2025 | 33.90 | 34.17 | 33.56 | 34.11 | 34.11 | 0.44% | 30,024 |
| Sep 24, 2025 | 33.35 | 33.96 | 33.19 | 33.96 | 33.96 | 3.88% | 23,500 |
| Sep 23, 2025 | 32.17 | 32.75 | 32.11 | 32.69 | 32.69 | -1.18% | 7,529 |
| Sep 22, 2025 | 32.59 | 33.08 | 32.17 | 33.08 | 33.08 | 2.57% | 16,303 |
| Sep 19, 2025 | 32.63 | 32.72 | 32.21 | 32.25 | 32.25 | -4.56% | 12,811 |
| Sep 18, 2025 | 33.77 | 33.95 | 33.50 | 33.79 | 33.79 | 0.66% | 7,443 |
| Sep 17, 2025 | 34.03 | 34.37 | 33.56 | 33.57 | 33.57 | -2.36% | 9,800 |
| Sep 16, 2025 | 34.17 | 34.39 | 34.10 | 34.38 | 34.38 | -0.66% | 12,744 |
| Sep 15, 2025 | 33.92 | 34.61 | 33.59 | 34.61 | 34.61 | -0.03% | 3,300 |
| Sep 12, 2025 | 34.35 | 34.68 | 34.11 | 34.62 | 34.62 | 0.23% | 3,600 |
| Sep 11, 2025 | 34.27 | 34.58 | 34.10 | 34.54 | 34.54 | 2.10% | 29,200 |
| Sep 10, 2025 | 32.29 | 34.00 | 31.97 | 33.83 | 33.83 | 3.08% | 62,600 |
| Sep 9, 2025 | 32.49 | 32.82 | 32.37 | 32.82 | 32.82 | 0.95% | 12,243 |
| Sep 8, 2025 | 32.42 | 32.72 | 32.07 | 32.51 | 32.51 | 0.18% | 5,100 |
Page 1 of 120