Covivio (EPA:COV)
France · Delayed Price · Currency is EUR 54.95
+0.30 (0.55%)
At close: Dec 19, 2025
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.65 | 54.95 | 54.25 | 54.95 | 54.95 | 0.55% | 357,813 |
| Dec 18, 2025 | 54.20 | 55.05 | 54.20 | 54.65 | 54.65 | 0.83% | 190,419 |
| Dec 17, 2025 | 54.60 | 54.75 | 53.75 | 54.20 | 54.20 | -0.82% | 188,816 |
| Dec 16, 2025 | 54.15 | 54.85 | 54.05 | 54.65 | 54.65 | 0.83% | 126,767 |
| Dec 15, 2025 | 54.10 | 54.80 | 54.05 | 54.20 | 54.20 | 0.28% | 94,704 |
| Dec 12, 2025 | 53.85 | 54.30 | 53.45 | 54.05 | 54.05 | 0.37% | 86,337 |
| Dec 11, 2025 | 53.85 | 53.95 | 53.30 | 53.85 | 53.85 | 0.09% | 45,613 |
| Dec 10, 2025 | 53.75 | 54.00 | 53.60 | 53.80 | 53.80 | -0.19% | 101,908 |
| Dec 9, 2025 | 54.10 | 54.20 | 53.50 | 53.90 | 53.90 | -0.09% | 91,913 |
| Dec 8, 2025 | 54.30 | 54.60 | 53.95 | 53.95 | 53.95 | -0.74% | 94,290 |
| Dec 5, 2025 | 55.00 | 55.00 | 54.30 | 54.35 | 54.35 | -1.09% | 82,497 |
| Dec 4, 2025 | 55.20 | 55.60 | 54.85 | 54.95 | 54.95 | -0.27% | 92,513 |
| Dec 3, 2025 | 55.55 | 55.60 | 54.90 | 55.10 | 55.10 | -0.99% | 80,742 |
| Dec 2, 2025 | 55.40 | 55.85 | 55.30 | 55.65 | 55.65 | 0.36% | 85,993 |
| Dec 1, 2025 | 55.40 | 55.65 | 55.05 | 55.45 | 55.45 | -0.45% | 70,831 |
| Nov 28, 2025 | 55.75 | 55.75 | 55.40 | 55.70 | 55.70 | 0.09% | 56,026 |
| Nov 27, 2025 | 54.80 | 55.95 | 54.80 | 55.65 | 55.65 | 0.36% | 75,114 |
| Nov 26, 2025 | 55.15 | 55.65 | 54.90 | 55.45 | 55.45 | 0.36% | 102,617 |
| Nov 25, 2025 | 55.10 | 55.35 | 54.85 | 55.25 | 55.25 | 0.55% | 141,159 |
| Nov 24, 2025 | 55.25 | 55.50 | 54.70 | 54.95 | 54.95 | - | 359,109 |
| Nov 21, 2025 | 54.30 | 55.15 | 54.20 | 54.95 | 54.95 | 0.55% | 92,543 |
| Nov 20, 2025 | 55.45 | 55.45 | 54.65 | 54.65 | 54.65 | -0.64% | 63,041 |
| Nov 19, 2025 | 55.35 | 55.45 | 54.65 | 55.00 | 55.00 | -0.36% | 82,614 |
| Nov 18, 2025 | 54.90 | 55.60 | 54.80 | 55.20 | 55.20 | -0.36% | 106,242 |
| Nov 17, 2025 | 55.60 | 55.70 | 55.30 | 55.40 | 55.40 | -0.09% | 62,051 |
| Nov 14, 2025 | 55.95 | 55.95 | 54.75 | 55.45 | 55.45 | -1.68% | 117,981 |
| Nov 13, 2025 | 56.30 | 56.80 | 56.20 | 56.40 | 56.40 | 0.27% | 63,737 |
| Nov 12, 2025 | 55.75 | 56.65 | 55.65 | 56.25 | 56.25 | 1.17% | 114,307 |
| Nov 11, 2025 | 55.35 | 55.65 | 55.20 | 55.60 | 55.60 | 0.63% | 46,977 |
| Nov 10, 2025 | 55.70 | 55.70 | 55.25 | 55.25 | 55.25 | -0.36% | 48,622 |
| Nov 7, 2025 | 55.10 | 55.55 | 54.95 | 55.45 | 55.45 | 0.64% | 78,995 |
| Nov 6, 2025 | 54.75 | 55.15 | 54.75 | 55.10 | 55.10 | 0.55% | 77,889 |
| Nov 5, 2025 | 55.00 | 55.25 | 54.65 | 54.80 | 54.80 | -0.45% | 105,889 |
| Nov 4, 2025 | 54.55 | 55.30 | 54.55 | 55.05 | 55.05 | 0.36% | 70,982 |
| Nov 3, 2025 | 55.55 | 55.70 | 54.85 | 54.85 | 54.85 | -1.35% | 120,441 |
| Oct 31, 2025 | 56.15 | 56.20 | 55.60 | 55.60 | 55.60 | -0.89% | 107,027 |
| Oct 30, 2025 | 56.40 | 56.50 | 55.65 | 56.10 | 56.10 | -0.80% | 77,670 |
| Oct 29, 2025 | 56.65 | 56.95 | 56.25 | 56.55 | 56.55 | -0.18% | 59,026 |
| Oct 28, 2025 | 56.90 | 57.30 | 56.40 | 56.65 | 56.65 | -0.44% | 80,136 |
| Oct 27, 2025 | 57.15 | 57.15 | 56.60 | 56.90 | 56.90 | -0.44% | 54,270 |
| Oct 24, 2025 | 57.90 | 57.90 | 56.35 | 57.15 | 57.15 | -0.87% | 72,097 |
| Oct 23, 2025 | 58.40 | 58.50 | 57.30 | 57.65 | 57.65 | -1.11% | 85,364 |
| Oct 22, 2025 | 58.05 | 58.55 | 57.80 | 58.30 | 58.30 | 0.52% | 90,126 |
| Oct 21, 2025 | 58.50 | 58.70 | 57.80 | 58.00 | 58.00 | -0.77% | 96,918 |
| Oct 20, 2025 | 58.00 | 58.45 | 57.65 | 58.45 | 58.45 | 1.21% | 79,414 |
| Oct 17, 2025 | 58.05 | 58.05 | 57.50 | 57.75 | 57.75 | -0.77% | 72,119 |
| Oct 16, 2025 | 57.35 | 58.20 | 57.15 | 58.20 | 58.20 | 1.93% | 71,086 |
| Oct 15, 2025 | 57.95 | 57.95 | 56.70 | 57.10 | 57.10 | -0.17% | 97,285 |
| Oct 14, 2025 | 56.55 | 57.45 | 56.45 | 57.20 | 57.20 | 0.88% | 50,401 |
| Oct 13, 2025 | 56.05 | 56.90 | 55.90 | 56.70 | 56.70 | 1.52% | 102,057 |