PINK:COVTY
Covestro AG Stock Price (Quote)
$25.52
+0.200 (+0.790%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.12 | $28.52 | Friday, 3rd May 2024 COVTY stock ended at $25.52. This is 0.790% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.372% from a day low at $25.51 to a day high of $25.60. |
| 90 days | $24.12 | $29.25 | |
| 52 weeks | $19.11 | $31.76 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $25.58 | $25.60 | $25.51 | $25.52 | 13 749 |
| May 02, 2024 | $25.17 | $25.39 | $25.00 | $25.32 | 24 812 |
| May 01, 2024 | $25.10 | $25.89 | $24.12 | $25.11 | 4 942 |
| Apr 30, 2024 | $25.37 | $25.37 | $24.89 | $25.10 | 5 946 |
| Apr 29, 2024 | $25.37 | $25.50 | $25.37 | $25.47 | 10 416 |
| Apr 26, 2024 | $25.33 | $25.78 | $25.33 | $25.75 | 7 117 |
| Apr 25, 2024 | $25.34 | $25.65 | $25.32 | $25.64 | 23 684 |
| Apr 24, 2024 | $25.91 | $25.91 | $25.65 | $25.74 | 8 194 |
| Apr 23, 2024 | $26.16 | $26.17 | $26.03 | $26.11 | 7 609 |
| Apr 22, 2024 | $25.96 | $25.98 | $25.70 | $25.89 | 13 822 |
| Apr 19, 2024 | $26.17 | $26.17 | $25.80 | $25.81 | 6 506 |
| Apr 18, 2024 | $26.67 | $26.73 | $26.51 | $26.53 | 8 725 |
| Apr 17, 2024 | $27.22 | $27.22 | $26.81 | $27.04 | 14 662 |
| Apr 16, 2024 | $27.18 | $27.26 | $27.10 | $27.10 | 7 719 |
| Apr 15, 2024 | $27.12 | $27.15 | $26.85 | $26.87 | 21 394 |
| Apr 12, 2024 | $26.64 | $26.79 | $26.36 | $26.41 | 13 452 |
| Apr 11, 2024 | $26.95 | $27.03 | $26.66 | $26.88 | 4 848 |
| Apr 10, 2024 | $27.64 | $27.72 | $27.42 | $27.48 | 8 232 |
| Apr 09, 2024 | $28.17 | $28.17 | $27.96 | $28.02 | 7 364 |
| Apr 08, 2024 | $28.34 | $28.52 | $28.34 | $28.50 | 13 496 |
| Apr 05, 2024 | $27.57 | $27.82 | $27.52 | $27.79 | 13 429 |
| Apr 04, 2024 | $28.00 | $28.22 | $27.87 | $27.87 | 18 865 |
| Apr 03, 2024 | $27.60 | $27.87 | $27.60 | $27.87 | 24 443 |
| Apr 02, 2024 | $27.25 | $27.25 | $27.14 | $27.21 | 6 585 |
| Apr 01, 2024 | $26.49 | $27.49 | $26.49 | $27.18 | 7 490 |
