Covestro AG (COVTY)
OTC: COVTY
· Real-Time Price · USD
34.12
-0.11 (-0.32%)
At close: Jun 06, 2025, 3:50 PM
32.51
-4.72%
After-hours: Sep 07, 2025, 08:00 PM EDT
COVTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.42 | 32.72 | 32.07 | 32.51 | 32.51 | 0.18% | 5,077 |
| Sep 5, 2025 | 32.51 | 32.51 | 31.93 | 32.45 | 32.45 | -0.76% | 8,807 |
| Sep 4, 2025 | 31.78 | 33.03 | 31.62 | 32.70 | 32.70 | -6.33% | 47,224 |
| Sep 3, 2025 | 34.99 | 35.16 | 34.71 | 34.91 | 34.91 | -0.96% | 12,510 |
| Sep 2, 2025 | 34.88 | 35.25 | 34.20 | 35.25 | 35.25 | 0.97% | 12,800 |
| Aug 29, 2025 | 34.51 | 35.22 | 34.51 | 34.91 | 34.91 | 1.07% | 7,009 |
| Aug 28, 2025 | 35.26 | 35.42 | 34.54 | 34.54 | 34.54 | -1.51% | 11,500 |
| Aug 27, 2025 | 34.82 | 35.07 | 34.27 | 35.07 | 35.07 | -0.09% | 9,500 |
| Aug 26, 2025 | 34.91 | 35.10 | 34.52 | 35.10 | 35.10 | 0.20% | 15,643 |
| Aug 25, 2025 | 35.13 | 35.24 | 35.02 | 35.03 | 35.03 | -0.91% | 4,029 |
| Aug 22, 2025 | 35.21 | 35.35 | 35.21 | 35.35 | 35.35 | 1.46% | 2,309 |
| Aug 21, 2025 | 35.02 | 35.02 | 34.84 | 34.84 | 34.84 | -1.08% | 2,000 |
| Aug 20, 2025 | 35.20 | 35.22 | 35.11 | 35.22 | 35.22 | 0.20% | 4,414 |
| Aug 19, 2025 | 35.19 | 35.19 | 35.15 | 35.15 | 35.15 | -0.45% | 1,600 |
| Aug 18, 2025 | 35.39 | 35.41 | 35.22 | 35.31 | 35.31 | 0.63% | 3,236 |
| Aug 15, 2025 | 35.38 | 35.45 | 35.09 | 35.09 | 35.09 | -0.28% | 1,806 |
| Aug 14, 2025 | 35.06 | 35.19 | 35.06 | 35.19 | 35.19 | -0.34% | 800 |
| Aug 13, 2025 | 35.34 | 35.34 | 35.31 | 35.31 | 35.31 | -0.25% | 2,602 |
| Aug 12, 2025 | 35.39 | 35.40 | 35.39 | 35.40 | 35.40 | 0.80% | 1,200 |
| Aug 11, 2025 | 35.14 | 35.14 | 35.03 | 35.12 | 35.12 | -0.51% | 1,300 |