Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 24.00
0.00 (0.00%)
Aug 7, 2025, 9:00 AM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Aug 6, 2025 | 23.80 | 24.00 | 23.70 | 24.00 | 24.00 | 0.84% | 1,786 |
| Aug 5, 2025 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | -0.83% | 735 |
| Aug 4, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 535 |
| Aug 1, 2025 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | -0.42% | 499 |
| Jul 31, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 343 |
| Jul 30, 2025 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | - | 1,589 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | - | 353 |
| Jul 28, 2025 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | - | 1,011 |
| Jul 25, 2025 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | - | 277 |
| Jul 24, 2025 | 23.80 | 23.90 | 23.70 | 23.80 | 23.80 | 0.42% | 595 |
| Jul 23, 2025 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 2,065 |
| Jul 22, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 736 |
| Jul 21, 2025 | 23.60 | 23.70 | 23.50 | 23.70 | 23.70 | 0.42% | 441 |
| Jul 18, 2025 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | - | 3,120 |
| Jul 17, 2025 | 23.50 | 23.60 | 23.10 | 23.60 | 23.60 | - | 1,326 |
| Jul 16, 2025 | 22.80 | 23.60 | 22.60 | 23.60 | 23.60 | 3.51% | 5,481 |
| Jul 15, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 414 |
| Jul 14, 2025 | 22.60 | 22.65 | 22.60 | 22.60 | 22.60 | - | 71 |
| Jul 11, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 799 |
| Jul 10, 2025 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 344 |
| Jul 9, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | - | 2 |
| Jul 8, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 337 |
| Jul 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 29 |
| Jul 4, 2025 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | 155 |
| Jul 3, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 439 |
| Jul 2, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | - | 290 |
| Jul 1, 2025 | 22.70 | 22.90 | 22.50 | 22.60 | 22.60 | -0.88% | 1,141 |
| Jun 30, 2025 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | 0.44% | 1,277 |
| Jun 27, 2025 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | 110 |
| Jun 26, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 701 |
| Jun 25, 2025 | 22.60 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 723 |
| Jun 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 8 |
| Jun 23, 2025 | 22.90 | 22.90 | 22.40 | 22.50 | 22.50 | -1.75% | 385 |
| Jun 20, 2025 | 22.50 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 3,823 |
| Jun 19, 2025 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 1,053 |
| Jun 18, 2025 | 22.60 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 651 |
| Jun 17, 2025 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 214 |
| Jun 16, 2025 | 22.70 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 693 |
| Jun 13, 2025 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -0.87% | 685 |
| Jun 12, 2025 | 23.00 | 23.50 | 22.90 | 23.10 | 23.10 | 0.87% | 1,901 |
| Jun 11, 2025 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | 0.44% | 344 |
| Jun 10, 2025 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 1,258 |
| Jun 9, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | - | 930 |
| Jun 6, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | - | 545 |
| Jun 5, 2025 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | 0.88% | 1,125 |
| Jun 4, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 613 |
| Jun 3, 2025 | 22.40 | 22.70 | 22.40 | 22.50 | 22.50 | 0.90% | 505 |
| Jun 2, 2025 | 22.20 | 22.40 | 22.20 | 22.30 | 22.30 | 0.90% | 841 |
| May 30, 2025 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | - | 298 |