Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 22.70
-1.00 (-4.22%)
At close: Dec 19, 2025
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.43% | 869 |
| Nov 17, 2025 | 22.50 | 23.10 | 22.50 | 23.10 | 23.10 | 3.59% | 1,409 |
| Nov 14, 2025 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | - | 580 |
| Nov 13, 2025 | 22.70 | 22.90 | 22.30 | 22.30 | 22.30 | - | 1,037 |
| Nov 12, 2025 | 22.90 | 23.10 | 22.20 | 22.30 | 22.30 | -3.88% | 3,139 |
| Nov 11, 2025 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | -0.43% | 509 |
| Nov 10, 2025 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -0.85% | 51 |
| Nov 7, 2025 | 23.70 | 23.70 | 23.30 | 23.50 | 23.50 | 1.73% | 63 |
| Nov 6, 2025 | 22.20 | 23.60 | 22.20 | 23.10 | 23.10 | 4.05% | 1,758 |
| Nov 5, 2025 | 23.40 | 23.40 | 22.00 | 22.20 | 22.20 | -5.13% | 5,273 |
| Nov 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2 |
| Nov 3, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.54% | 1,082 |
| Oct 31, 2025 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 0.44% | 95 |
| Oct 30, 2025 | 23.30 | 23.40 | 22.20 | 22.50 | 22.50 | -3.85% | 2,760 |
| Oct 29, 2025 | 23.20 | 23.60 | 23.10 | 23.40 | 23.40 | 1.74% | 321 |
| Oct 28, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.36% | 2,714 |
| Oct 27, 2025 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 488 |
| Oct 24, 2025 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -1.25% | 1,621 |
| Oct 23, 2025 | 24.10 | 25.00 | 23.30 | 24.00 | 24.00 | -8.05% | 10,329 |
| Oct 22, 2025 | 26.90 | 27.00 | 26.10 | 26.10 | 26.10 | -2.61% | 1,151 |
| Oct 21, 2025 | 27.30 | 27.30 | 26.80 | 26.80 | 26.80 | -1.47% | 445 |
| Oct 20, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 0.74% | 444 |
| 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 |