Covivio (EPA:COV)
France flag France · Delayed Price · Currency is EUR
56.10
+0.15 (0.27%)
Sep 1, 2025, 5:35 PM CET

Covivio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202556.2556.4055.7055.9555.95-0.27%77,639
Aug 28, 202556.3056.5555.3556.1056.10-0.36%94,780
Aug 27, 202557.7557.7556.2056.3056.30-2.68%210,887
Aug 26, 202557.7057.8556.3557.8557.85-0.77%289,450
Aug 25, 202559.1559.1558.1558.3058.30-1.69%65,578
Aug 22, 202558.5059.4058.4059.3059.301.11%78,240
Aug 21, 202558.8558.9058.1058.6558.65-0.34%61,110
Aug 20, 202558.4558.8558.4558.8558.850.77%57,010
Aug 19, 202558.7058.7558.4058.4058.40-0.26%107,778
Aug 18, 202558.6559.1058.1058.5558.550.09%59,469
Aug 15, 202558.8558.8558.4058.5058.50-0.09%49,400
Aug 14, 202557.9059.2057.5558.5558.55-0.68%165,250
Aug 13, 202559.0559.5058.8558.9558.950.08%68,723
Aug 12, 202559.4059.8558.8558.9058.90-0.59%90,966
Aug 11, 202559.2559.5059.2059.2559.250.08%80,589
Aug 8, 202558.7059.7058.7059.2059.200.85%114,422
Aug 7, 202557.8558.7557.8558.7058.701.03%119,952
Aug 6, 202556.6058.1056.6058.1058.103.01%122,588
Aug 5, 202556.3056.7056.0556.4056.400.45%115,832
Aug 4, 202556.3556.5556.0556.1556.150.18%108,280
Aug 1, 202556.4056.4555.8056.0556.05-1.58%100,234
Jul 31, 202557.1557.5556.9556.9556.95-0.09%112,195
Jul 30, 202556.5057.1556.5057.0057.001.24%78,884
Jul 29, 202555.9056.6055.8056.3056.300.63%162,711
Jul 28, 202556.7057.1055.9055.9555.950.09%149,340
Jul 25, 202555.2555.9554.7555.9055.901.27%164,236
Jul 24, 202555.3055.4054.6055.2055.200.18%73,791
Jul 23, 202555.0055.6054.8555.1055.101.57%225,767
Jul 22, 202553.8554.7553.8554.2554.250.93%94,023
Jul 21, 202553.0554.8051.9553.7553.753.86%168,440
Jul 18, 202551.5052.0051.4051.7551.750.98%81,214
Jul 17, 202551.4051.4551.0551.2551.25-0.19%67,099
Jul 16, 202551.4051.4050.9551.3551.35-0.29%90,881
Jul 15, 202552.0552.3051.4551.5051.50-0.10%75,294
Jul 14, 202550.9551.5550.9551.5551.550.39%66,904
Jul 11, 202551.5051.7550.8551.3551.35-0.77%82,596
Jul 10, 202552.6052.6051.6051.7551.75-1.24%98,593
Jul 9, 202552.0552.5551.8552.4052.401.26%66,350
Jul 8, 202552.4052.4051.5551.7551.75-1.24%122,364
Jul 7, 202552.5052.7552.1552.4052.40-0.10%90,313
Jul 4, 202552.5552.6052.0552.4552.45-0.76%70,824
Jul 3, 202552.7553.1052.5552.8552.850.48%47,997
Jul 2, 202553.7053.7052.2552.6052.60-1.87%72,736
Jul 1, 202553.5553.8052.7053.6053.600.09%129,620
Jun 30, 202552.4553.7552.4553.5553.552.29%224,720
Jun 27, 202552.2552.5051.8052.3552.350.77%99,991
Jun 26, 202551.9052.4051.7551.9551.950.48%69,814
Jun 25, 202551.9552.1051.3051.7051.70-0.29%108,787
Jun 24, 202551.8052.5551.4551.8551.850.88%197,250
Jun 23, 202551.0051.6050.9551.4051.40-69,147