Covestro Ag ADR (COVTY)

Last Price34.97

Change-0.32 (-0.89%)

OP · Last Trade: Dec 17th, 10:29 PM EST

Historical Prices For Covestro Ag ADR (COVTY)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/20/2025	34.46	35.11	34.09	34.60	6,571	34.60
11/19/2025	34.77	35.19	34.27	35.05	5,147	35.05
11/18/2025	34.91	35.42	34.09	35.42	6,342	35.42
11/17/2025	34.42	34.60	33.67	34.10	15,408	34.10
11/14/2025	34.46	34.80	34.13	34.55	18,478	34.55
11/13/2025	34.19	34.62	33.72	34.62	13,074	34.62
11/12/2025	33.23	35.08	33.23	34.85	15,613	34.85
11/11/2025	34.33	35.10	33.95	34.27	8,634	34.27
11/10/2025	34.37	34.42	33.26	33.51	7,375	33.51
11/07/2025	34.44	35.44	33.91	35.44	7,329	35.44
11/06/2025	34.68	35.00	34.21	35.00	6,509	35.00
11/05/2025	34.55	35.44	33.92	34.78	3,456	34.78
11/04/2025	34.07	34.53	32.99	34.23	8,913	34.23
11/03/2025	33.31	34.45	33.31	34.45	7,791	34.45
10/31/2025	34.73	34.74	33.94	34.02	6,221	34.02
10/30/2025	34.11	35.14	33.90	34.52	5,664	34.52
10/29/2025	34.53	35.33	34.28	35.33	1,892	35.33
10/28/2025	34.18	34.90	33.44	34.65	3,839	34.65
10/27/2025	34.42	34.66	34.30	34.41	2,202	34.41
10/24/2025	34.46	34.85	34.31	34.80	3,537	34.80
10/23/2025	35.24	35.44	34.65	35.44	2,827	35.44
10/22/2025	35.20	35.20	34.11	34.94	2,437	34.94
10/21/2025	35.15	35.33	34.23	35.33	6,676	35.33
10/20/2025	34.98	35.55	34.98	35.12	17,594	35.12
10/17/2025	35.00	35.75	34.77	35.75	3,758	35.75
10/16/2025	34.87	35.96	34.87	35.43	7,082	35.43
10/15/2025	35.18	35.30	34.69	35.30	6,596	35.30
10/14/2025	34.00	35.10	33.88	34.31	12,358	34.31
10/13/2025	34.27	34.66	33.55	34.26	10,732	34.26
10/10/2025	34.61	34.87	34.35	34.66	5,282	34.66
10/09/2025	34.76	34.86	34.48	34.86	43,945	34.86
10/08/2025	34.96	35.47	34.61	35.47	16,508	35.47
10/07/2025	35.13	35.43	34.82	35.25	7,876	35.25
10/06/2025	34.72	35.30	34.58	35.30	15,254	35.30
10/03/2025	34.93	35.41	34.86	35.41	9,750	35.41
10/02/2025	34.15	35.00	34.15	35.00	11,979	35.00
10/01/2025	34.86	34.99	34.36	34.64	16,320	34.64
9/30/2025	34.15	34.59	34.01	34.01	25,812	34.01
9/29/2025	34.15	34.19	33.75	33.97	17,119	33.97
9/26/2025	33.94	34.32	33.69	34.12	10,124	34.12
9/25/2025	33.86	34.17	33.56	34.11	30,024	34.11
9/24/2025	33.35	33.96	33.19	33.96	23,469	33.96
9/23/2025	32.17	32.75	32.11	32.69	7,529	32.69
9/22/2025	32.59	33.08	32.17	33.08	16,303	33.08
9/19/2025	32.63	32.72	32.21	32.25	12,811	32.25
9/18/2025	33.77	33.95	33.50	33.79	7,443	33.79