Covestro Ag Spns/Adr (COVTY)
35.21
-0.23 (-0.66%)
OP · Last Trade: Feb 20th, 6:07 PM EST
Historical Prices For Covestro Ag Spns/Adr (COVTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/20/2026 | 35.42 | 35.77 | 35.21 | 35.21 | 2,395 | 35.21 |
| 2/19/2026 | 35.45 | 35.58 | 34.91 | 35.45 | 4,147 | 35.45 |
| 2/18/2026 | 35.54 | 35.73 | 34.67 | 34.84 | 3,659 | 34.84 |
| 2/17/2026 | 35.82 | 35.82 | 35.28 | 35.70 | 3,522 | 35.70 |
| 2/13/2026 | 35.14 | 35.73 | 35.14 | 35.15 | 1,517 | 35.15 |
| 2/12/2026 | 35.53 | 35.83 | 35.13 | 35.13 | 2,970 | 35.13 |
| 2/11/2026 | 36.28 | 36.28 | 35.73 | 35.73 | 1,506 | 35.73 |
| 2/10/2026 | 35.68 | 36.16 | 35.23 | 35.23 | 3,316 | 35.23 |
| 2/09/2026 | 35.69 | 35.77 | 35.12 | 35.12 | 6,942 | 35.12 |
| 2/06/2026 | 35.74 | 35.74 | 35.15 | 35.58 | 1,137 | 35.58 |
| 2/05/2026 | 35.35 | 36.00 | 35.30 | 35.65 | 5,721 | 35.65 |
| 2/04/2026 | 35.75 | 36.03 | 35.75 | 35.75 | 5,932 | 35.75 |
| 2/03/2026 | 35.94 | 35.97 | 35.50 | 35.71 | 5,807 | 35.71 |
| 2/02/2026 | 35.60 | 35.60 | 35.12 | 35.12 | 3,897 | 35.12 |
| 1/30/2026 | 35.66 | 36.37 | 35.25 | 35.80 | 4,314 | 35.80 |
| 1/29/2026 | 35.51 | 35.95 | 35.16 | 35.23 | 3,187 | 35.23 |
| 1/28/2026 | 35.53 | 35.84 | 35.06 | 35.06 | 4,398 | 35.06 |
| 1/27/2026 | 36.16 | 36.60 | 35.70 | 35.70 | 4,425 | 35.70 |
| 1/26/2026 | 36.02 | 36.02 | 35.37 | 35.64 | 4,058 | 35.64 |
| 1/23/2026 | 35.48 | 35.48 | 35.07 | 35.07 | 811 | 35.07 |
| 1/22/2026 | 35.24 | 35.64 | 35.06 | 35.64 | 9,204 | 35.64 |
| 1/21/2026 | 35.34 | 35.35 | 34.92 | 34.92 | 6,246 | 34.92 |
| 1/20/2026 | 34.76 | 35.22 | 34.47 | 34.89 | 5,701 | 34.89 |
| 1/16/2026 | 34.73 | 35.17 | 34.29 | 34.29 | 3,361 | 34.29 |
| 1/15/2026 | 35.00 | 35.23 | 35.00 | 35.08 | 5,386 | 35.08 |
| 1/14/2026 | 34.91 | 34.91 | 34.34 | 34.48 | 2,956 | 34.48 |
| 1/13/2026 | 34.96 | 35.16 | 34.50 | 35.06 | 7,988 | 35.06 |
| 1/12/2026 | 35.15 | 35.40 | 34.75 | 34.75 | 14,343 | 34.75 |
| 1/09/2026 | 34.99 | 35.19 | 34.75 | 34.99 | 30,987 | 34.99 |
| 1/08/2026 | 34.36 | 34.85 | 34.10 | 34.80 | 11,665 | 34.80 |
| 1/07/2026 | 34.44 | 34.97 | 34.26 | 34.26 | 3,216 | 34.26 |
| 1/06/2026 | 34.54 | 35.00 | 34.51 | 34.99 | 13,410 | 34.99 |
| 1/05/2026 | 35.29 | 35.29 | 33.81 | 33.88 | 6,762 | 33.88 |
| 1/02/2026 | 34.65 | 35.72 | 34.65 | 34.65 | 5,918 | 34.65 |
| 12/31/2025 | 35.30 | 35.30 | 33.52 | 33.52 | 11,995 | 33.52 |
| 12/30/2025 | 35.68 | 35.76 | 34.97 | 35.38 | 12,609 | 35.38 |
| 12/29/2025 | 35.16 | 35.38 | 34.53 | 35.31 | 9,847 | 35.31 |
| 12/26/2025 | 33.48 | 34.82 | 33.45 | 34.60 | 5,277 | 34.60 |
| 12/24/2025 | 33.94 | 34.30 | 33.94 | 34.30 | 2,123 | 34.30 |
| 12/23/2025 | 35.20 | 35.50 | 34.59 | 34.78 | 16,568 | 34.78 |
| 12/22/2025 | 35.19 | 35.32 | 35.05 | 35.09 | 11,253 | 35.09 |
| 12/19/2025 | 34.99 | 35.12 | 34.88 | 34.91 | 10,176 | 34.91 |
| 12/18/2025 | 35.17 | 35.17 | 34.72 | 34.76 | 6,933 | 34.76 |
| 12/17/2025 | 35.24 | 35.51 | 34.88 | 34.97 | 11,052 | 34.97 |
| 12/16/2025 | 35.23 | 35.31 | 34.76 | 35.28 | 31,067 | 35.28 |
| 12/15/2025 | 35.12 | 35.20 | 34.74 | 35.04 | 7,054 | 35.04 |
| 12/12/2025 | 34.91 | 35.14 | 34.64 | 35.06 | 10,965 | 35.06 |
| 12/11/2025 | 34.81 | 35.05 | 34.51 | 34.52 | 11,149 | 34.52 |
| 12/10/2025 | 35.00 | 35.00 | 34.29 | 34.29 | 8,720 | 34.29 |
| 12/09/2025 | 34.55 | 34.68 | 33.93 | 33.99 | 20,588 | 33.99 |
| 12/08/2025 | 34.50 | 35.15 | 34.11 | 34.23 | 11,624 | 34.23 |
| 12/05/2025 | 34.27 | 34.43 | 34.11 | 34.41 | 3,964 | 34.41 |
| 12/04/2025 | 34.49 | 34.65 | 34.14 | 34.14 | 10,019 | 34.14 |
| 12/03/2025 | 34.45 | 34.52 | 34.20 | 34.24 | 22,855 | 34.24 |
| 12/02/2025 | 34.34 | 34.40 | 34.06 | 34.06 | 15,044 | 34.06 |
| 12/01/2025 | 34.28 | 34.62 | 33.67 | 33.67 | 13,669 | 33.67 |
| 11/28/2025 | 34.28 | 34.47 | 34.23 | 34.23 | 52,899 | 34.23 |
| 11/26/2025 | 34.44 | 34.51 | 33.90 | 33.91 | 7,172 | 33.91 |
| 11/25/2025 | 33.54 | 34.33 | 33.54 | 33.97 | 15,408 | 33.97 |
| 11/24/2025 | 34.08 | 34.63 | 33.62 | 34.63 | 6,780 | 34.63 |
| 11/21/2025 | 34.55 | 35.26 | 34.07 | 34.81 | 3,971 | 34.81 |