Covivio (EPA:COV)
France · Delayed Price · Currency is EUR 56.55
+0.50 (0.89%)
Sep 26, 2025, 9:43 AM CET
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 55.90 | 56.40 | 55.55 | 56.05 | 56.05 | -0.71% | 93,977 |
| Sep 24, 2025 | 56.30 | 56.75 | 56.05 | 56.45 | 56.45 | 0.53% | 72,619 |
| Sep 23, 2025 | 56.60 | 56.90 | 56.15 | 56.15 | 56.15 | -0.71% | 109,335 |
| Sep 22, 2025 | 56.50 | 56.85 | 56.00 | 56.55 | 56.55 | -0.26% | 97,690 |
| Sep 19, 2025 | 56.85 | 56.95 | 56.20 | 56.70 | 56.70 | 0.09% | 653,352 |
| Sep 18, 2025 | 56.75 | 57.25 | 56.60 | 56.65 | 56.65 | -0.26% | 91,507 |
| Sep 17, 2025 | 56.55 | 57.05 | 56.45 | 56.80 | 56.80 | 0.53% | 136,035 |
| Sep 16, 2025 | 57.40 | 57.40 | 56.20 | 56.50 | 56.50 | -1.74% | 155,848 |
| Sep 15, 2025 | 56.70 | 58.20 | 56.50 | 57.50 | 57.50 | 1.59% | 131,809 |
| Sep 12, 2025 | 56.65 | 56.75 | 56.20 | 56.60 | 56.60 | 0.27% | 64,088 |
| Sep 11, 2025 | 56.00 | 56.80 | 55.75 | 56.45 | 56.45 | 0.71% | 106,662 |
| Sep 10, 2025 | 56.30 | 56.80 | 55.75 | 56.05 | 56.05 | 0.36% | 128,534 |
| Sep 9, 2025 | 55.80 | 56.45 | 55.75 | 55.85 | 55.85 | 0.09% | 60,369 |
| Sep 8, 2025 | 56.50 | 56.50 | 55.80 | 55.80 | 55.80 | -0.80% | 85,455 |
| Sep 5, 2025 | 56.10 | 56.35 | 55.35 | 56.25 | 56.25 | 0.63% | 118,332 |
| Sep 4, 2025 | 55.55 | 56.10 | 55.45 | 55.90 | 55.90 | 0.45% | 117,384 |
| Sep 3, 2025 | 54.85 | 55.80 | 54.55 | 55.65 | 55.65 | 1.92% | 142,569 |
| Sep 2, 2025 | 56.05 | 56.10 | 54.55 | 54.60 | 54.60 | -2.67% | 141,176 |
| Sep 1, 2025 | 55.90 | 56.10 | 55.45 | 56.10 | 56.10 | 0.27% | 87,910 |
| Aug 29, 2025 | 56.25 | 56.40 | 55.70 | 55.95 | 55.95 | -0.27% | 77,639 |
| Aug 28, 2025 | 56.30 | 56.55 | 55.35 | 56.10 | 56.10 | -0.36% | 94,780 |
| Aug 27, 2025 | 57.75 | 57.75 | 56.20 | 56.30 | 56.30 | -2.68% | 210,887 |
| Aug 26, 2025 | 57.70 | 57.85 | 56.35 | 57.85 | 57.85 | -0.77% | 289,450 |
| Aug 25, 2025 | 59.15 | 59.15 | 58.15 | 58.30 | 58.30 | -1.69% | 65,578 |
| Aug 22, 2025 | 58.50 | 59.40 | 58.40 | 59.30 | 59.30 | 1.11% | 78,240 |
| Aug 21, 2025 | 58.85 | 58.90 | 58.10 | 58.65 | 58.65 | -0.34% | 61,110 |
| Aug 20, 2025 | 58.45 | 58.85 | 58.45 | 58.85 | 58.85 | 0.77% | 57,010 |
| Aug 19, 2025 | 58.70 | 58.75 | 58.40 | 58.40 | 58.40 | -0.26% | 107,778 |
| Aug 18, 2025 | 58.65 | 59.10 | 58.10 | 58.55 | 58.55 | 0.09% | 59,469 |
| Aug 15, 2025 | 58.85 | 58.85 | 58.40 | 58.50 | 58.50 | -0.09% | 49,400 |
| Aug 14, 2025 | 57.90 | 59.20 | 57.55 | 58.55 | 58.55 | -0.68% | 165,250 |
| Aug 13, 2025 | 59.05 | 59.50 | 58.85 | 58.95 | 58.95 | 0.08% | 68,723 |
| Aug 12, 2025 | 59.40 | 59.85 | 58.85 | 58.90 | 58.90 | -0.59% | 90,966 |
| Aug 11, 2025 | 59.25 | 59.50 | 59.20 | 59.25 | 59.25 | 0.08% | 80,589 |
| Aug 8, 2025 | 58.70 | 59.70 | 58.70 | 59.20 | 59.20 | 0.85% | 114,422 |
| Aug 7, 2025 | 57.85 | 58.75 | 57.85 | 58.70 | 58.70 | 1.03% | 119,952 |
| Aug 6, 2025 | 56.60 | 58.10 | 56.60 | 58.10 | 58.10 | 3.01% | 122,588 |
| Aug 5, 2025 | 56.30 | 56.70 | 56.05 | 56.40 | 56.40 | 0.45% | 115,832 |
| Aug 4, 2025 | 56.35 | 56.55 | 56.05 | 56.15 | 56.15 | 0.18% | 108,280 |
| Aug 1, 2025 | 56.40 | 56.45 | 55.80 | 56.05 | 56.05 | -1.58% | 100,234 |
| Jul 31, 2025 | 57.15 | 57.55 | 56.95 | 56.95 | 56.95 | -0.09% | 112,195 |
| Jul 30, 2025 | 56.50 | 57.15 | 56.50 | 57.00 | 57.00 | 1.24% | 78,884 |
| Jul 29, 2025 | 55.90 | 56.60 | 55.80 | 56.30 | 56.30 | 0.63% | 162,711 |
| Jul 28, 2025 | 56.70 | 57.10 | 55.90 | 55.95 | 55.95 | 0.09% | 149,340 |
| Jul 25, 2025 | 55.25 | 55.95 | 54.75 | 55.90 | 55.90 | 1.27% | 164,236 |
| Jul 24, 2025 | 55.30 | 55.40 | 54.60 | 55.20 | 55.20 | 0.18% | 73,791 |
| Jul 23, 2025 | 55.00 | 55.60 | 54.85 | 55.10 | 55.10 | 1.57% | 225,767 |
| Jul 22, 2025 | 53.85 | 54.75 | 53.85 | 54.25 | 54.25 | 0.93% | 94,023 |
| Jul 21, 2025 | 53.05 | 54.80 | 51.95 | 53.75 | 53.75 | 3.86% | 168,440 |
| Jul 18, 2025 | 51.50 | 52.00 | 51.40 | 51.75 | 51.75 | 0.98% | 81,214 |