Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 27.00
+0.40 (1.48%)
Oct 17, 2025, 5:35 PM CET
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.90 | 27.40 | 26.50 | 27.00 | 27.00 | - | 4,800 |
| Oct 16, 2025 | 26.50 | 27.30 | 26.20 | 27.00 | 27.00 | 3.45% | 2,620 |
| Oct 15, 2025 | 25.50 | 26.50 | 25.50 | 26.10 | 26.10 | 2.76% | 1,869 |
| Oct 14, 2025 | 25.40 | 25.70 | 25.40 | 25.40 | 25.40 | 1.20% | 1,440 |
| Oct 13, 2025 | 25.00 | 25.20 | 25.00 | 25.10 | 25.10 | 0.40% | 283 |
| Oct 10, 2025 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | - | 1,086 |
| Oct 9, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 477 |
| Oct 8, 2025 | 24.60 | 24.90 | 24.60 | 24.80 | 24.80 | 1.22% | 1,230 |
| Oct 7, 2025 | 23.50 | 24.70 | 23.50 | 24.50 | 24.50 | 5.15% | 1,145 |
| Oct 6, 2025 | 25.20 | 25.40 | 23.30 | 23.30 | 23.30 | -7.91% | 1,487 |
| Oct 3, 2025 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.40% | 19 |
| Oct 2, 2025 | 25.20 | 25.50 | 25.10 | 25.20 | 25.20 | - | 1,269 |
| Oct 1, 2025 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | - | 295 |
| Sep 30, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 211 |
| Sep 29, 2025 | 25.40 | 25.60 | 25.20 | 25.50 | 25.50 | 0.39% | 1,017 |
| Sep 26, 2025 | 25.30 | 25.50 | 25.20 | 25.40 | 25.40 | 0.79% | 246 |
| Sep 25, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.56% | 515 |
| Sep 24, 2025 | 25.40 | 25.60 | 25.30 | 25.60 | 25.60 | 0.39% | 671 |
| Sep 23, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.39% | 18 |
| Sep 22, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 56 |
| Sep 19, 2025 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | 0.40% | 567 |
| Sep 18, 2025 | 25.10 | 25.60 | 25.00 | 25.30 | 25.30 | 1.20% | 1,764 |
| Sep 17, 2025 | 24.80 | 25.60 | 24.70 | 25.00 | 25.00 | 1.21% | 2,987 |
| Sep 16, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | 24.70 | - | 61 |
| Sep 15, 2025 | 24.00 | 25.60 | 24.00 | 24.70 | 24.70 | 1.65% | 4,854 |
| Sep 12, 2025 | 24.90 | 25.40 | 23.90 | 24.30 | 24.30 | -2.41% | 1,457 |
| Sep 11, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 1.63% | 1,771 |
| Sep 10, 2025 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 2.51% | 1,093 |
| Sep 9, 2025 | 23.90 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 84 |
| Sep 8, 2025 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | - | 722 |
| Sep 5, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 1.27% | 3,228 |
| Sep 4, 2025 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | 0.85% | 3,201 |
| Sep 3, 2025 | 23.30 | 23.50 | 23.20 | 23.50 | 23.50 | 1.29% | 828 |
| Sep 2, 2025 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 0.87% | 189 |
| Sep 1, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | -0.86% | 622 |
| Aug 29, 2025 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 0.43% | 153 |
| Aug 28, 2025 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 278 |
| Aug 27, 2025 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | - | 491 |
| Aug 26, 2025 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | -1.29% | 90 |
| Aug 25, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | -1.27% | 1,168 |
| Aug 22, 2025 | 23.60 | 23.60 | 23.50 | 23.60 | 23.60 | - | 167 |
| Aug 21, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 0.43% | 53 |
| Aug 20, 2025 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | -0.42% | 35 |
| Aug 19, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 0.43% | 59 |
| Aug 18, 2025 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | - | 18 |
| Aug 15, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 172 |
| Aug 14, 2025 | 23.70 | 23.70 | 23.40 | 23.70 | 23.70 | 0.42% | 669 |
| Aug 13, 2025 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | 43 |
| Aug 12, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | - | 118 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | - | 481 |