Skip to main content
logo
Covivio Hotels (EPA:COVH)
France flag France · Delayed Price · Currency is EUR
25.20
-0.40 (-1.56%)
Sep 25, 2025, 4:39 PM CET

Covivio Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202525.5025.5025.2025.2025.20-1.56%515
Sep 24, 202525.4025.6025.3025.6025.600.39%671
Sep 23, 202525.4025.5025.4025.5025.500.39%18
Sep 22, 202525.6025.6025.4025.4025.40-56
Sep 19, 202525.4025.6025.4025.4025.400.40%567
Sep 18, 202525.1025.6025.0025.3025.301.20%1,764
Sep 17, 202524.8025.6024.7025.0025.001.21%2,987
Sep 16, 202525.1025.1024.7024.7024.70-61
Sep 15, 202524.0025.6024.0024.7024.701.65%4,854
Sep 12, 202524.9025.4023.9024.3024.30-2.41%1,457
Sep 11, 202524.5025.0024.5024.9024.901.63%1,771
Sep 10, 202523.9024.5023.9024.5024.502.51%1,093
Sep 9, 202523.9024.0023.9023.9023.90-0.42%84
Sep 8, 202523.9024.1023.9024.0024.00-722
Sep 5, 202523.9024.0023.8024.0024.001.27%3,228
Sep 4, 202523.4023.8023.4023.7023.700.85%3,201
Sep 3, 202523.3023.5023.2023.5023.501.29%828
Sep 2, 202523.2023.3023.0023.2023.200.87%189
Sep 1, 202523.1023.2022.9023.0023.00-0.86%622
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