COVTY | Covestro Sp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Covestro Sp ADR (COVTY)

OTC

$33.41-$0.12 (-0.35%)

Price as of Oct 23, 2026

N/A
Market Cap
-4.00%
1-Year Change
Specialty Chemicals
Industry

1 Month
-1.60%

Low Price$32.72

High Price$34.94
3 Months
-0.10%

Low Price$32.72

High Price$35.61
1 Year
-4.00%

Low Price$32.72

High Price$35.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	33.41	33.41	33.41	33.41	-0.35%	429
10/22/2026	33.75	33.75	33.16	33.52	-1.37%	1,729
10/21/2026	33.01	33.99	33.00	33.99	+2.38%	2,294
10/20/2026	33.20	33.68	33.19	33.20	+0.27%	1,254
10/19/2026	33.59	33.84	33.11	33.11	-0.27%	1,341
10/16/2026	33.66	33.66	33.20	33.20	-0.52%	3,661
10/15/2026	33.45	33.45	33.37	33.37	-1.10%	794
10/13/2026	33.74	33.74	33.74	33.74	+3.12%	901
10/12/2026	32.72	32.72	32.72	32.72	-0.37%	481
10/09/2026	33.36	33.36	32.84	32.84	-1.56%	652
10/08/2026	33.47	33.89	33.36	33.36	+1.83%	702
10/07/2026	32.76	32.76	32.76	32.76	-2.61%	339
10/06/2026	33.06	33.64	33.05	33.64	+0.83%	815
10/05/2026	33.36	33.36	33.36	33.36	-1.36%	832
10/02/2026	33.82	33.82	33.82	33.82	+2.55%	577
10/01/2026	33.00	33.01	32.98	32.98	-1.58%	2,672
09/30/2026	33.50	33.89	33.50	33.51	-0.35%	1,226
09/29/2026	33.68	33.68	33.63	33.63	-0.78%	6,841
09/28/2026	33.60	33.89	33.60	33.89	-3.01%	810
09/25/2026	34.94	34.94	34.94	34.94	+3.96%	336
09/24/2026	33.61	33.61	33.61	33.61	-1.00%	834
09/23/2026	33.50	33.99	33.50	33.95	-0.07%	1,890
09/22/2026	33.52	33.98	33.52	33.98	-0.07%	1,087
09/21/2026	34.29	34.29	34.00	34.00	-0.72%	1,070
09/18/2026	34.15	34.25	34.00	34.25	+0.56%	4,165
09/17/2026	34.52	34.52	34.06	34.06	-0.78%	639
09/16/2026	34.32	34.32	34.32	34.32	+0.43%	717
09/14/2026	34.18	34.18	34.18	34.18	-0.66%	398
09/11/2026	34.24	34.41	34.24	34.41	+0.49%	1,098
09/10/2026	34.92	34.92	34.24	34.24	0.00%	1,163
09/09/2026	34.91	34.91	34.24	34.24	-1.75%	2,668
09/08/2026	34.29	34.85	34.29	34.85	+2.26%	666
09/04/2026	34.08	34.08	34.08	34.08	+0.03%	1,154
09/03/2026	34.42	34.42	34.07	34.07	-4.32%	630
09/02/2026	35.61	35.61	35.61	35.61	+4.67%	586
09/01/2026	35.03	35.03	34.02	34.02	-3.84%	729
08/31/2026	34.83	35.38	34.83	35.38	+0.03%	499
08/28/2026	35.37	35.37	35.37	35.37	+2.78%	1,092
08/27/2026	34.71	34.71	34.41	34.41	0.00%	1,415
08/26/2026	34.54	34.54	34.41	34.41	-2.07%	846
08/25/2026	35.14	35.14	35.14	35.14	+2.18%	288
08/24/2026	35.14	35.14	34.39	34.39	-0.51%	5,455
08/21/2026	34.78	34.78	34.57	34.57	+0.66%	655
08/20/2026	34.34	34.34	34.34	34.34	-1.55%	524
08/19/2026	34.21	34.88	34.21	34.88	+0.46%	965
08/18/2026	34.21	34.72	34.21	34.72	-1.08%	691
08/17/2026	35.11	35.11	35.10	35.10	+2.72%	623
08/13/2026	34.17	34.17	34.17	34.17	-1.16%	251
08/12/2026	34.57	34.57	34.57	34.57	-1.13%	339
08/11/2026	34.94	34.97	34.16	34.97	+2.33%	812
08/10/2026	34.17	34.17	34.17	34.17	-1.16%	1,007
08/07/2026	34.16	34.57	34.16	34.57	+1.20%	582
08/06/2026	35.01	35.01	34.16	34.16	+0.03%	1,183
08/05/2026	34.16	35.79	34.15	34.15	-0.25%	1,602
08/04/2026	34.24	34.24	34.24	34.24	-0.33%	1,467
08/03/2026	35.06	35.06	34.35	34.35	+0.73%	710
07/31/2026	34.00	34.62	34.00	34.10	+1.37%	3,149
07/31/2026	$0.34 Earnings
07/30/2026	34.00	34.24	33.64	33.64	+1.17%	3,110
07/29/2026	33.18	34.13	33.16	33.25	-1.37%	1,723
07/28/2026	34.30	34.30	33.30	33.72	-0.24%	1,420
07/27/2026	33.31	33.88	33.13	33.80	+1.49%	1,845
07/24/2026	34.14	34.14	33.30	33.30	-0.42%	1,594
07/23/2026	34.92	34.92	33.17	33.44	+0.41%	1,865
07/22/2026	34.00	34.52	33.30	33.30	-2.02%	3,003
07/21/2026	33.34	33.99	33.17	33.99	+2.53%	3,256
07/20/2026	34.11	34.82	33.11	33.15	-2.37%	3,452
07/17/2026	34.33	34.33	33.61	33.96	+2.27%	3,076
07/16/2026	33.20	33.20	33.20	33.20	-0.78%	684
07/15/2026	34.28	34.28	33.46	33.46	+0.60%	1,450
07/14/2026	34.00	34.26	33.26	33.26	-2.19%	8,884
07/13/2026	34.23	34.23	33.21	34.01	-0.31%	1,726
07/10/2026	33.34	34.15	33.34	34.11	+1.93%	957
07/09/2026	33.47	33.47	33.47	33.47	+1.01%	2,296
07/08/2026	33.26	33.89	33.11	33.13	-2.08%	1,713
07/07/2026	35.00	35.00	33.00	33.84	-0.16%	1,917
07/06/2026	33.78	33.90	33.35	33.89	-0.54%	1,849
07/02/2026	34.88	34.88	33.26	34.08	+3.48%	2,461
07/01/2026	33.27	33.77	32.93	32.93	-0.78%	10,687
06/30/2026	33.35	34.03	33.17	33.19	-2.34%	3,783
06/29/2026	33.19	34.88	33.19	33.99	+3.27%	1,667
06/26/2026	33.05	34.02	32.91	32.91	-0.75%	3,155
06/25/2026	33.56	34.08	33.16	33.16	-1.13%	2,320
06/24/2026	33.54	34.20	33.53	33.54	-0.12%	5,101
06/23/2026	33.61	34.25	33.57	33.58	+0.72%	3,443
06/22/2026	34.34	34.34	33.31	33.34	-3.38%	2,062
06/18/2026	34.56	34.57	33.81	34.51	+3.77%	1,778
06/17/2026	33.76	34.30	33.25	33.25	-2.72%	1,794
06/16/2026	33.95	34.90	33.95	34.18	-0.73%	1,800
06/15/2026	34.68	34.68	33.73	34.43	+1.47%	949
06/12/2026	34.08	34.61	33.93	33.93	+0.15%	2,919
06/11/2026	34.25	34.40	33.88	33.88	-1.22%	2,277
06/10/2026	34.45	34.63	34.30	34.30	+0.20%	3,328
06/09/2026	33.95	34.27	33.69	34.23	+1.36%	2,069
06/08/2026	34.00	34.09	33.77	33.77	+0.15%	4,352
06/05/2026	34.39	34.51	33.72	33.72	-0.44%	2,691
06/04/2026	34.60	34.75	33.86	33.87	-1.69%	3,597
06/03/2026	34.11	34.99	33.93	34.45	+1.16%	3,330
06/02/2026	34.54	34.65	34.06	34.06	-1.89%	1,349
06/01/2026	34.16	34.72	34.16	34.72	+1.74%	2,079