S&P 500$7,609.78
+0.13%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,696.37
+0.88%
2m

Covestro Sp ADR (COVTY)

OTC

$34.06-$0.66 (-1.89%)

Price as of Jun 02, 2026

N/A
Market Cap
-0.26%
1-Year Change
Specialty Chemicals
Industry

1 Month
-1.79%

Low Price$33.74

High Price$34.99
3 Months
-0.67%

Low Price$33.29

High Price$35.09
1 Year
-0.25%

Low Price$32.25

High Price$35.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/29/2026	34.31	35.71	34.07	34.12	-2.28%	2,848
05/28/2026	33.88	34.92	33.56	34.92	+0.62%	5,798
05/26/2026	34.55	34.70	34.25	34.70	-0.43%	849
05/22/2026	34.71	34.85	34.24	34.85	+0.23%	1,015
05/21/2026	34.82	34.82	34.77	34.77	+3.05%	1,001
05/20/2026	34.40	34.92	33.72	33.74	-0.79%	2,527
05/19/2026	34.89	34.89	34.01	34.01	-0.12%	3,012
05/18/2026	34.29	34.45	34.05	34.05	-2.69%	2,099
05/15/2026	34.99	34.99	34.99	34.99	+1.57%	593
05/14/2026	35.20	35.20	34.45	34.45	-0.83%	2,300
05/13/2026	34.72	34.74	34.72	34.74	+0.55%	1,332
05/12/2026	34.68	35.23	34.51	34.55	+1.14%	2,154
05/11/2026	35.88	35.88	34.16	34.16	-1.47%	2,619
05/08/2026	34.82	34.82	34.67	34.67	-0.60%	1,261
05/07/2026	35.16	35.16	34.45	34.88	+0.35%	2,699
05/06/2026	35.22	35.22	34.63	34.76	-0.18%	1,267
05/05/2026	34.49	34.89	34.23	34.82	+0.40%	2,295
05/04/2026	34.38	35.15	34.34	34.68	+2.76%	2,446
05/01/2026	34.38	34.38	33.75	33.75	-2.60%	2,045
04/30/2026	35.06	35.71	34.29	34.65	-0.35%	2,332
04/29/2026	34.02	35.86	33.68	34.77	+0.40%	1,405
04/28/2026	34.75	34.75	34.14	34.63	-1.31%	1,279
04/27/2026	35.39	35.39	34.78	35.09	+0.37%	2,950
04/24/2026	34.40	35.60	34.40	34.96	+2.43%	2,193
04/23/2026	35.00	35.00	34.13	34.13	-2.36%	2,931
04/22/2026	34.52	35.03	34.52	34.96	+0.71%	1,418
04/21/2026	34.71	34.76	34.20	34.71	-0.66%	7,315
04/20/2026	34.68	34.94	34.43	34.94	+2.55%	2,348
04/17/2026	34.75	35.06	34.07	34.07	-2.66%	1,203
04/16/2026	34.64	35.00	33.74	35.00	+3.03%	8,723
04/15/2026	34.59	35.20	33.97	33.97	-0.41%	2,272
04/14/2026	34.36	34.81	34.11	34.11	+0.88%	7,474
04/13/2026	34.95	34.95	33.63	33.81	-1.85%	1,598
04/10/2026	34.16	34.49	33.47	34.45	+2.32%	5,039
04/09/2026	34.74	35.17	33.65	33.67	+0.57%	4,283
04/08/2026	33.73	34.36	33.48	33.48	-0.27%	3,724
04/07/2026	34.42	34.55	33.55	33.57	+0.24%	7,150
04/06/2026	33.43	34.15	33.22	33.49	-2.42%	4,002
04/02/2026	34.15	34.90	33.75	34.32	-0.48%	2,835
04/01/2026	33.73	34.49	33.73	34.49	+1.79%	2,698
03/31/2026	33.96	34.82	33.48	33.88	+0.06%	7,361
03/30/2026	33.67	33.86	33.37	33.86	+1.19%	5,084
03/27/2026	33.94	34.19	33.14	33.46	-1.44%	3,599
03/26/2026	33.85	33.96	33.28	33.95	+0.03%	4,350
03/25/2026	34.26	34.30	33.28	33.94	+1.37%	6,410
03/24/2026	34.18	34.81	33.48	33.48	-0.42%	5,418
03/23/2026	34.97	34.97	33.62	33.62	+0.21%	6,736
03/20/2026	33.99	33.99	32.09	33.55	+0.78%	7,463
03/19/2026	33.94	34.28	31.99	33.29	-1.80%	3,732
03/18/2026	33.26	33.90	33.26	33.90	+1.13%	2,616
03/17/2026	34.33	34.43	33.52	33.52	-1.28%	6,067
03/16/2026	34.20	34.70	33.93	33.95	-0.91%	2,956
03/13/2026	34.27	34.29	34.06	34.27	+0.31%	2,874
03/12/2026	34.30	34.63	34.16	34.16	-0.03%	5,742
03/11/2026	33.15	34.17	33.01	34.17	-2.62%	2,217
03/10/2026	34.61	35.09	34.60	35.09	+3.88%	7,129
03/09/2026	34.58	34.58	33.78	33.78	-3.00%	1,727
03/06/2026	34.39	34.83	34.39	34.83	+1.56%	1,684
03/05/2026	33.52	34.31	33.11	34.29	-1.90%	1,963
03/04/2026	35.13	35.13	34.51	34.96	-1.45%	1,913
03/03/2026	34.49	35.47	34.49	35.47	+1.20%	1,808
03/02/2026	34.87	35.20	34.68	35.05	+0.46%	3,074
02/27/2026	34.70	35.47	34.70	34.89	-2.27%	8,248
02/26/2026	35.34	35.70	34.71	35.70	+1.94%	5,475
02/26/2026	-$1.15 Earnings
02/25/2026	35.67	35.72	35.02	35.02	-1.14%	3,842
02/24/2026	35.82	35.82	34.88	35.43	-0.62%	10,100
02/23/2026	35.24	35.65	35.22	35.65	+1.24%	2,087
02/20/2026	35.42	35.77	35.21	35.21	-0.66%	2,395
02/19/2026	35.16	35.58	34.91	35.45	+1.74%	4,188
02/18/2026	35.54	35.73	34.67	34.84	-2.41%	3,659
02/17/2026	35.82	35.82	35.28	35.70	+1.56%	3,522
02/13/2026	35.73	35.73	35.14	35.15	+0.06%	1,517
02/12/2026	35.52	35.83	35.13	35.13	-1.68%	2,970
02/11/2026	36.28	36.28	35.73	35.73	+1.42%	1,510
02/10/2026	35.68	36.16	35.23	35.23	+0.31%	3,316
02/09/2026	35.69	35.77	35.12	35.12	-1.28%	6,953
02/06/2026	35.42	35.75	35.15	35.58	-0.21%	1,137
02/05/2026	35.35	36.00	35.30	35.65	-0.28%	5,721
02/04/2026	35.75	36.03	35.75	35.75	+0.11%	6,844
02/03/2026	35.50	35.97	35.50	35.71	+1.69%	5,820
02/02/2026	35.37	35.60	35.12	35.12	-1.90%	3,897
01/30/2026	35.67	36.37	35.25	35.80	+1.62%	4,460
01/29/2026	35.95	35.95	35.16	35.23	+0.48%	3,215
01/28/2026	35.53	35.85	35.06	35.06	-1.79%	4,398
01/27/2026	36.16	36.60	35.70	35.70	+0.17%	4,425
01/26/2026	35.47	36.03	35.37	35.64	+1.63%	4,058
01/23/2026	35.48	35.48	35.07	35.07	-1.60%	811
01/22/2026	35.07	35.64	35.06	35.64	+2.06%	9,663
01/21/2026	35.20	35.35	34.92	34.92	+0.09%	6,347
01/20/2026	34.76	35.22	34.47	34.89	+1.75%	6,405
01/16/2026	34.73	35.17	34.29	34.29	-2.24%	3,361
01/15/2026	35.00	35.24	35.00	35.08	+1.73%	5,401
01/14/2026	34.34	34.91	34.34	34.48	-1.67%	2,956
01/13/2026	35.00	35.16	34.50	35.07	+0.91%	7,988
01/12/2026	35.01	35.40	34.75	34.75	-0.69%	14,344
01/09/2026	35.10	35.19	34.75	34.99	+0.55%	30,987
01/08/2026	34.36	34.85	34.10	34.80	+1.58%	11,847