Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
At close: Jan 30, 2026
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.40 | 23.40 | 23.10 | 23.20 | 23.20 | -0.85% | 19 |
| Jan 29, 2026 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 154 |
| Jan 28, 2026 | 23.30 | 23.60 | 22.90 | 23.60 | 23.60 | 1.29% | 3,779 |
| Jan 27, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 1,397 |
| Jan 26, 2026 | 23.60 | 24.00 | 23.50 | 23.50 | 23.50 | 2.17% | 774 |
| Jan 23, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.86% | 91 |
| Jan 22, 2026 | 23.30 | 23.30 | 23.00 | 23.20 | 23.20 | - | 607 |
| Jan 21, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -0.43% | 607 |
| Jan 20, 2026 | 23.40 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | 414 |
| Jan 19, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 2.16% | 156 |
| Jan 16, 2026 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | - | 85 |
| Jan 15, 2026 | 23.60 | 23.70 | 23.20 | 23.20 | 23.20 | -1.69% | 290 |
| Jan 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 83 |
| Jan 13, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 188 |
| Jan 12, 2026 | 22.80 | 23.80 | 22.70 | 23.80 | 23.80 | 3.93% | 2,332 |
| Jan 9, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | 148 |
| Jan 8, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 310 |
| Jan 7, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | 276 |
| Jan 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 449 |
| Jan 5, 2026 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | 0.88% | 350 |
| Jan 2, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 17 |
| Dec 31, 2025 | 22.50 | 23.00 | 22.50 | 22.80 | 22.80 | - | 415 |
| Dec 30, 2025 | 23.00 | 23.20 | 22.50 | 22.80 | 22.80 | 1.33% | 1,110 |
| Dec 29, 2025 | 23.30 | 23.40 | 22.50 | 22.50 | 22.50 | -3.85% | 1,991 |
| Dec 24, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.30% | 545 |
| Dec 23, 2025 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | - | 129 |
| Dec 22, 2025 | 23.00 | 23.10 | 22.40 | 23.10 | 23.10 | 1.76% | 1,834 |
| Dec 19, 2025 | 23.60 | 23.60 | 22.70 | 22.70 | 22.70 | -4.22% | 2,369 |
| Dec 18, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 2.60% | 1,959 |
| Dec 17, 2025 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.70% | 142 |
| Dec 16, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 364 |
| Dec 15, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 73 |
| Dec 12, 2025 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | - | 214 |
| Dec 11, 2025 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | 1.29% | 315 |
| Dec 10, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | - | 580 |
| Dec 9, 2025 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | - | 24 |
| Dec 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 244 |
| Dec 5, 2025 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | -0.43% | 150 |
| Dec 4, 2025 | 23.30 | 23.70 | 23.30 | 23.40 | 23.40 | - | 771 |
| Dec 3, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -0.85% | 52 |
| Dec 2, 2025 | 23.70 | 23.80 | 23.10 | 23.60 | 23.60 | -0.42% | 379 |
| Dec 1, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | - | 260 |
| Nov 28, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | - | 7 |
| Nov 27, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.42% | 126 |
| Nov 26, 2025 | 23.70 | 23.90 | 23.70 | 23.80 | 23.80 | 0.85% | 35 |
| Nov 25, 2025 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -1.67% | 229 |
| Nov 24, 2025 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -0.83% | 220 |
| Nov 21, 2025 | 23.80 | 24.40 | 23.80 | 24.20 | 24.20 | -0.82% | 804 |
| Nov 20, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.24% | 815 |
| Nov 19, 2025 | 23.00 | 24.10 | 23.00 | 24.10 | 24.10 | 4.78% | 1,037 |