Free Trial

Covestro (1COV) Stock Chart & Stock Price History

→ With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar (From Stocks News) (Ad)
Free 1COV Stock Alerts
€48.74
-0.16 (-0.33%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Covestro Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
-1.83%
3 Month
Performance
+0.31%
6 Month
Performance
+3.71%
Year-To-Date
Performance
-7.18%
1 Year
Performance
+25.19%
Receive 1COV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Covestro and its competitors with MarketBeat's FREE daily newsletter

Ad Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

1COV Stock Chart for Wednesday, May, 15, 2024

1COV Chart by TradingView

Covestro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024€48.21€48.21€48.99€48.21406,577 shs$9.10 billion
05/10/2024€48.43€48.78
+0.72%		€48.93€48.19218,496 shs$9.21 billion
05/09/2024€49.22€48.43
-1.61%		€48.84€47.64656,883 shs$9.14 billion
05/08/2024€47.54€49.22
+3.53%		€49.48€47.58934,666 shs$9.29 billion
05/07/2024€47.42€47.54
+0.25%		€48.08€47.20346,292 shs$8.97 billion
05/06/2024€47.42€47.42€47.75€47.18584,394 shs$8.95 billion
05/03/2024€46.98€47.22
+0.51%		€47.50€46.08703,840 shs$8.91 billion
05/02/2024€46.98€46.98€48.00€46.131.24 million shs$8.87 billion
05/01/2024€47.55€46.98
-1.20%		€48.00€46.131.24 million shs$8.87 billion
04/30/2024€48.07€47.55
-1.08%		€48.20€47.17423,415 shs$8.97 billion
04/29/2024€48.07€48.07€48.20€47.22384,893 shs$9.07 billion
04/26/2024€48.09€47.76
-0.69%		€48.07€47.35561,645 shs$9.01 billion
04/25/2024€48.73€48.09
-1.31%		€48.88€47.90418,795 shs$9.08 billion
04/24/2024€48.50€48.73
+0.47%		€48.84€48.14535,954 shs$9.20 billion
04/23/2024€48.50€48.50€48.94€48.45523,362 shs$9.15 billion
04/22/2024€48.50€48.50€49.62€48.501.10 million shs$9.15 billion
04/19/2024€50.64€49.95
-1.36%		€50.66€49.88529,780 shs$9.43 billion
04/18/2024€50.96€50.64
-0.63%		€52.36€50.32979,016 shs$9.56 billion
04/17/2024€50.82€50.96
+0.28%		€51.34€50.06649,207 shs$9.62 billion
04/16/2024€49.81€50.82
+2.03%		€51.40€49.88657,476 shs$9.59 billion
04/15/2024€49.81€49.81€50.72€49.79354,855 shs$9.40 billion
04/12/2024€51.10€49.89
-2.37%		€51.44€49.73571,677 shs$9.42 billion
04/11/2024€51.54€51.10
-0.85%		€52.18€50.96469,250 shs$9.64 billion
04/10/2024€52.44€51.54
-1.72%		€52.52€51.34371,075 shs$9.73 billion
04/09/2024€51.22€52.44
+2.38%		€52.52€50.94689,524 shs$9.90 billion
04/08/2024€51.22€51.22€51.94€50.86518,059 shs$9.67 billion
04/05/2024€51.34€51.90
+1.09%		€51.96€51.22494,805 shs$9.80 billion
04/04/2024€50.46€51.34
+1.74%		€51.38€50.26483,507 shs$9.69 billion
04/03/2024€50.68€50.46
-0.43%		€51.66€50.30655,444 shs$9.52 billion
04/02/2024€50.68€50.68€50.90€49.75544,043 shs$9.57 billion
04/01/2024€50.68€50.68€50.90€49.75544,043 shs$9.57 billion
03/29/2024€50.24€50.68
+0.88%		€50.90€49.75544,043 shs$9.57 billion
03/28/2024€49.91€50.24
+0.66%		€50.32€49.57399,593 shs$9.48 billion
03/27/2024€50.66€49.91
-1.48%		€50.80€49.82407,289 shs$9.42 billion
03/26/2024€50.58€50.66
+0.16%		€50.90€50.16243,325 shs$9.56 billion
03/25/2024€50.58€50.58€50.90€49.82531,986 shs$9.55 billion
03/22/2024€49.91€49.91€50.64€49.91636,814 shs$9.42 billion
03/21/2024€48.94€49.91
+1.98%		€50.64€49.91636,814 shs$9.42 billion
03/20/2024€48.40€48.94
+1.12%		€48.95€47.92477,887 shs$9.24 billion
03/19/2024€47.91€48.40
+1.02%		€48.70€47.94631,140 shs$9.14 billion
Trump’s Former Wingman Bets Big on AI (Ad)

One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.

Get the full story here.
03/18/2024€47.91€47.91€48.27€47.811.69 million shs$9.04 billion
03/15/2024€48.66€47.98
-1.40%		€48.81€47.97590,572 shs$9.06 billion
03/14/2024€49.22€48.66
-1.14%		€49.22€48.10702,712 shs$9.18 billion
03/13/2024€48.15€49.22
+2.22%		€49.22€48.11521,814 shs$9.29 billion
03/12/2024€49.11€48.15
-1.95%		€48.96€48.06398,605 shs$9.09 billion
03/11/2024€49.11€49.11€49.11€48.17509,154 shs$9.27 billion
03/08/2024€48.33€48.21
-0.25%		€48.94€47.96579,024 shs$9.10 billion
03/07/2024€48.77€48.33
-0.90%		€49.46€48.33613,265 shs$9.12 billion
03/06/2024€49.36€48.77
-1.20%		€49.11€48.36635,768 shs$9.20 billion
03/05/2024€50.42€49.36
-2.10%		€50.20€49.16550,028 shs$9.32 billion
03/04/2024€50.42€50.42€50.72€49.64531,541 shs$9.52 billion
03/01/2024€49.43€50.30
+1.76%		€50.68€49.211.02 million shs$9.49 billion
02/29/2024€49.96€49.43
-1.06%		€50.28€49.13306,675 shs$9.33 billion
02/28/2024€50.08€49.96
-0.24%		€50.52€49.58326,323 shs$9.43 billion
02/27/2024€50.00€50.08
+0.16%		€50.24€49.48379,112 shs$9.45 billion
02/26/2024€50.00€50.00€50.40€49.51684,203 shs$9.44 billion
02/23/2024€47.57€49.83
+4.75%		€51.40€47.301.30 million shs$9.40 billion
02/22/2024€47.85€47.57
-0.59%		€47.80€47.43344,545 shs$8.98 billion
02/21/2024€46.98€47.85
+1.85%		€47.85€46.50378,020 shs$9.03 billion
02/20/2024€48.17€46.98
-2.47%		€48.23€46.84424,358 shs$8.87 billion
02/19/2024€48.17€48.17€49.10€48.15740,888 shs$9.09 billion
02/16/2024€48.78€48.78€49.41€48.65260,964 shs$9.21 billion
02/15/2024€48.75€48.78
+0.06%		€49.41€48.65260,964 shs$9.21 billion
02/14/2024€49.20€48.75
-0.91%		€49.23€48.42304,068 shs$9.20 billion
02/13/2024€48.20€49.20
+2.07%		€49.20€48.22381,727 shs$9.29 billion

Related Companies:
This page (ETR:1COV) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Crypto 9-5 Escape Plan
Crypto 101 Media
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper