Skip to main content
logo
Exit
Covivio Hotels (EPA:COVH)
France flag France · Delayed Price · Currency is EUR
23.00
-0.20 (-0.86%)
Sep 1, 2025, 4:02 PM CET

Covivio Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202523.1023.2023.0023.2023.200.43%153
Aug 28, 202523.1023.1022.9023.1023.100.43%278
Aug 27, 202523.1023.2023.0023.0023.00-491
Aug 26, 202523.2023.3023.0023.0023.00-1.29%90
Aug 25, 202523.1023.3023.1023.3023.30-1.27%1,168
Aug 22, 202523.6023.6023.5023.6023.60-167
Aug 21, 202523.5023.6023.5023.6023.600.43%53
Aug 20, 202523.5023.6023.5023.5023.50-0.42%35
Aug 19, 202523.5023.6023.5023.6023.600.43%59
Aug 18, 202523.5023.6023.5023.5023.50-18
Aug 15, 202523.7023.7023.5023.5023.50-0.84%172
Aug 14, 202523.7023.7023.4023.7023.700.42%669
Aug 13, 202523.7023.7023.6023.6023.60-0.42%43
Aug 12, 202523.8023.8023.7023.7023.70-118
Aug 11, 202523.9023.9023.7023.7023.70-481
Aug 8, 202523.9024.0023.7023.7023.70-1.25%956
Aug 7, 202524.0024.0024.0024.0024.00-1
Aug 6, 202523.8024.0023.7024.0024.000.84%1,786
Aug 5, 202523.5023.9023.5023.8023.80-0.83%735
Aug 4, 202523.9024.0023.8024.0024.000.42%535
Aug 1, 202523.9023.9023.7023.9023.90-0.42%499
Jul 31, 202523.9024.0023.9024.0024.000.84%343
Jul 30, 202523.8024.0023.7023.8023.80-1,589
Jul 29, 202523.8023.8023.5023.8023.80-353
Jul 28, 202523.3023.8023.3023.8023.80-1,011
Jul 25, 202523.8023.8023.7023.8023.80-277
Jul 24, 202523.8023.9023.7023.8023.800.42%595
Jul 23, 202523.6023.7023.5023.7023.700.85%2,065
Jul 22, 202523.7023.7023.5023.5023.50-0.84%736
Jul 21, 202523.6023.7023.5023.7023.700.42%441
Jul 18, 202523.5023.7023.5023.6023.60-3,120
Jul 17, 202523.5023.6023.1023.6023.60-1,326
Jul 16, 202522.8023.6022.6023.6023.603.51%5,481
Jul 15, 202522.6022.8022.6022.8022.800.88%414
Jul 14, 202522.6022.6522.6022.6022.60-71
Jul 11, 202522.7022.7022.6022.6022.60-0.44%799
Jul 10, 202522.7022.7022.6022.7022.700.44%344
Jul 9, 202522.7022.7022.6022.6022.60-2
Jul 8, 202522.9022.9022.6022.6022.60-0.88%337
Jul 7, 202522.8022.8022.8022.8022.800.44%29
Jul 4, 202522.8022.8022.7022.7022.70-0.44%155
Jul 3, 202522.6022.8022.6022.8022.800.88%439
Jul 2, 202522.5022.6022.5022.6022.60-290
Jul 1, 202522.7022.9022.5022.6022.60-0.88%1,141
Jun 30, 202522.9022.9022.7022.8022.800.44%1,277
Jun 27, 202522.8022.8022.7022.7022.70-0.44%110
Jun 26, 202522.9022.9022.8022.8022.80-0.44%701
Jun 25, 202522.6022.9022.5022.9022.901.78%723
Jun 24, 202522.5022.5022.5022.5022.50-8
Jun 23, 202522.9022.9022.4022.5022.50-1.75%385