Covivio (EPA:COV)
France · Delayed Price · Currency is EUR 43.40
-0.22 (-0.50%)
Oct 2, 2026, 5:35 PM CET
Covivio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.62 | 43.62 | 43.06 | 43.40 | 43.40 | -0.50% | 212,203 |
| Oct 1, 2026 | 44.56 | 44.56 | 43.32 | 43.62 | 43.62 | -3.41% | 219,270 |
| Sep 30, 2026 | 45.84 | 46.08 | 44.86 | 45.16 | 45.16 | -1.53% | 233,559 |
| Sep 29, 2026 | 46.04 | 46.46 | 45.80 | 45.86 | 45.86 | -0.26% | 143,611 |
| Sep 28, 2026 | 46.88 | 47.00 | 45.96 | 45.98 | 45.98 | -0.86% | 127,644 |
| Sep 25, 2026 | 46.58 | 47.08 | 46.16 | 46.38 | 46.38 | -0.04% | 118,224 |
| Sep 24, 2026 | 47.00 | 47.26 | 46.36 | 46.40 | 46.40 | 0.13% | 109,509 |
| Sep 23, 2026 | 47.10 | 47.22 | 46.28 | 46.34 | 46.34 | -1.74% | 97,469 |
| Sep 22, 2026 | 46.90 | 47.50 | 46.64 | 47.16 | 47.16 | 0.30% | 175,305 |
| Sep 21, 2026 | 46.88 | 47.18 | 46.42 | 47.02 | 47.02 | -0.04% | 138,201 |
| Sep 18, 2026 | 47.80 | 47.92 | 47.04 | 47.04 | 47.04 | -2.16% | 904,527 |
| Sep 17, 2026 | 48.46 | 48.50 | 47.74 | 48.08 | 48.08 | -0.04% | 155,312 |
| Sep 16, 2026 | 47.82 | 48.28 | 47.62 | 48.10 | 48.10 | 0.88% | 139,523 |
| Sep 15, 2026 | 47.68 | 47.76 | 47.12 | 47.68 | 47.68 | -0.08% | 137,988 |
| Sep 14, 2026 | 47.60 | 48.14 | 47.54 | 47.72 | 47.72 | 0.08% | 82,429 |
| Sep 11, 2026 | 47.72 | 48.14 | 47.58 | 47.68 | 47.68 | -0.29% | 98,602 |
| Sep 10, 2026 | 48.12 | 48.52 | 47.82 | 47.82 | 47.82 | -0.87% | 118,674 |
| Sep 9, 2026 | 48.72 | 48.88 | 48.24 | 48.24 | 48.24 | -1.59% | 142,160 |
| Sep 8, 2026 | 48.78 | 49.10 | 48.16 | 49.02 | 49.02 | 0.49% | 158,858 |
| Sep 7, 2026 | 49.68 | 49.76 | 48.42 | 48.78 | 48.78 | -0.53% | 118,626 |
| Sep 4, 2026 | 48.72 | 49.04 | 48.60 | 49.04 | 49.04 | 0.57% | 62,943 |
| Sep 3, 2026 | 48.38 | 48.76 | 48.02 | 48.76 | 48.76 | 1.25% | 133,942 |
| Sep 2, 2026 | 48.62 | 49.24 | 47.94 | 48.16 | 48.16 | -1.07% | 178,098 |
| Sep 1, 2026 | 50.10 | 50.10 | 48.44 | 48.68 | 48.68 | -2.83% | 164,043 |
| Aug 31, 2026 | 50.20 | 50.50 | 49.86 | 50.10 | 50.10 | -0.30% | 516,886 |
| Aug 28, 2026 | 50.30 | 50.60 | 50.00 | 50.25 | 50.25 | -0.20% | 70,807 |
| Aug 27, 2026 | 51.35 | 51.35 | 49.86 | 50.35 | 50.35 | -1.76% | 152,078 |
| Aug 26, 2026 | 51.80 | 52.05 | 51.05 | 51.25 | 51.25 | -1.25% | 84,579 |
| Aug 25, 2026 | 51.50 | 51.95 | 51.40 | 51.90 | 51.90 | 0.68% | 61,437 |
| Aug 24, 2026 | 51.80 | 51.85 | 51.20 | 51.55 | 51.55 | - | 120,490 |
| Aug 21, 2026 | 51.30 | 51.80 | 51.05 | 51.55 | 51.55 | 0.49% | 63,598 |
| Aug 20, 2026 | 51.25 | 51.60 | 51.15 | 51.30 | 51.30 | 0.59% | 88,127 |
| Aug 19, 2026 | 51.30 | 51.35 | 50.95 | 51.00 | 51.00 | -0.78% | 84,577 |
| Aug 18, 2026 | 52.30 | 52.30 | 51.30 | 51.40 | 51.40 | -1.34% | 84,545 |
| Aug 17, 2026 | 52.40 | 52.40 | 51.75 | 52.10 | 52.10 | -0.48% | 80,200 |
| Aug 14, 2026 | 52.70 | 52.70 | 51.90 | 52.35 | 52.35 | -0.48% | 70,777 |
| Aug 13, 2026 | 52.75 | 52.85 | 52.45 | 52.60 | 52.60 | 0.10% | 99,210 |
| Aug 12, 2026 | 52.15 | 52.55 | 51.90 | 52.55 | 52.55 | 0.96% | 88,604 |
| Aug 11, 2026 | 51.90 | 52.25 | 51.70 | 52.05 | 52.05 | - | 103,206 |
| Aug 10, 2026 | 52.25 | 52.45 | 51.80 | 52.05 | 52.05 | - | 56,798 |
| Aug 7, 2026 | 52.05 | 52.40 | 51.60 | 52.05 | 52.05 | -0.10% | 181,172 |
| Aug 6, 2026 | 52.45 | 52.65 | 51.90 | 52.10 | 52.10 | -0.29% | 144,324 |
| Aug 5, 2026 | 53.00 | 53.00 | 52.10 | 52.25 | 52.25 | -1.51% | 167,883 |
| Aug 4, 2026 | 53.30 | 53.75 | 52.90 | 53.05 | 53.05 | -0.66% | 114,323 |
| Aug 3, 2026 | 53.20 | 54.40 | 53.13 | 53.40 | 53.40 | 0.95% | 137,065 |
| Jul 31, 2026 | 54.10 | 54.35 | 52.85 | 52.90 | 52.90 | -2.04% | 119,068 |
| Jul 30, 2026 | 54.25 | 54.95 | 53.85 | 54.00 | 54.00 | -0.46% | 93,141 |
| Jul 29, 2026 | 54.15 | 54.40 | 53.65 | 54.25 | 54.25 | 0.37% | 103,464 |
| Jul 28, 2026 | 53.40 | 54.10 | 53.40 | 54.05 | 54.05 | 1.50% | 133,193 |
| Jul 27, 2026 | 53.55 | 53.90 | 53.25 | 53.25 | 53.25 | 0.28% | 131,947 |