Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 22.10
-0.10 (-0.45%)
At close: Mar 13, 2026
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.20 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 633 |
| Mar 12, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 85 |
| Mar 11, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | - | 36 |
| Mar 10, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 1.83% | 1,617 |
| Mar 9, 2026 | 22.60 | 22.70 | 21.60 | 21.80 | 21.80 | -3.11% | 3,217 |
| Mar 6, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 368 |
| Mar 5, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 244 |
| Mar 4, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.44% | 517 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 117 |
| Mar 2, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | -0.87% | 651 |
| Feb 27, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 405 |
| Feb 26, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 184 |
| Feb 25, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 184 |
| Feb 24, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 365 |
| Feb 23, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 143 |
| Feb 20, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | - | 372 |
| Feb 19, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 23.00 | -0.86% | 3,137 |
| Feb 18, 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 23.20 | - | 272 |
| Feb 17, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | 514 |
| Feb 16, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 23.10 | - | 243 |
| Feb 13, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.43% | 1,024 |
| Feb 12, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | -0.43% | 634 |
| Feb 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 32 |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1,827 |
| Feb 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 816 |
| Feb 6, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.43% | 673 |
| Feb 5, 2026 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 20 |
| Feb 4, 2026 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | - | 388 |
| Feb 3, 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 23.30 | -0.43% | 744 |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | 31 |
| 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 |