Covivio Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.80	22.80	22.70	22.70	22.70	-	33
Jun 22, 2026	22.90	22.90	22.70	22.70	22.70	-0.87%	762
Jun 19, 2026	23.00	23.10	22.90	22.90	22.90	-	56
Jun 18, 2026	23.20	23.20	22.90	22.90	22.90	-0.87%	728
Jun 17, 2026	23.20	23.20	23.10	23.10	23.10	-	45
Jun 16, 2026	23.00	23.10	23.00	23.10	23.10	-	512
Jun 15, 2026	22.90	23.10	22.90	23.10	23.10	0.87%	296
Jun 12, 2026	22.90	23.00	22.90	22.90	22.90	-	63
Jun 11, 2026	23.10	23.10	22.90	22.90	22.90	-1.29%	302
Jun 10, 2026	22.90	23.20	22.80	23.20	23.20	1.31%	3,115
Jun 9, 2026	22.90	23.00	22.90	22.90	22.90	1.33%	438
Jun 8, 2026	22.80	22.80	22.60	22.60	22.60	-0.88%	88
Jun 5, 2026	22.90	22.90	22.80	22.80	22.80	-0.44%	98
Jun 4, 2026	23.00	23.00	22.90	22.90	22.90	-0.43%	60
Jun 3, 2026	23.20	23.20	23.00	23.00	23.00	-1.29%	141
Jun 2, 2026	23.30	23.30	23.20	23.30	23.30	0.43%	163
Jun 1, 2026	23.20	23.30	23.20	23.20	23.20	-	149
May 29, 2026	22.90	23.20	22.90	23.20	23.20	1.31%	138
May 28, 2026	23.00	23.00	22.90	22.90	22.90	-0.43%	5
May 27, 2026	23.20	23.20	22.90	23.00	23.00	-	1,330
May 26, 2026	23.30	23.30	23.00	23.00	23.00	-1.71%	491
May 25, 2026	22.70	23.50	22.70	23.40	23.40	4.00%	590
May 22, 2026	22.70	22.90	22.50	22.50	22.50	-	4,878
May 21, 2026	22.30	22.60	22.00	22.50	22.50	0.90%	1,937
May 20, 2026	22.30	22.30	22.30	22.30	22.30	-0.89%	111
May 19, 2026	22.50	22.50	22.40	22.50	22.50	-	71
May 18, 2026	22.50	22.50	22.40	22.50	22.50	0.45%	273
May 15, 2026	22.40	22.50	22.40	22.40	22.40	-0.44%	513
May 14, 2026	22.40	22.50	22.40	22.50	22.50	-	251
May 13, 2026	22.50	22.60	22.40	22.50	22.50	-0.44%	491
May 12, 2026	23.00	23.00	22.50	22.60	22.60	-1.31%	369
May 11, 2026	22.70	23.00	22.70	22.90	22.90	0.88%	322
May 8, 2026	23.00	23.00	22.70	22.70	22.70	-0.87%	237
May 7, 2026	22.40	23.10	22.40	22.90	22.90	0.44%	485
May 6, 2026	22.90	23.00	22.80	22.80	22.80	-	532
May 5, 2026	22.90	22.90	22.70	22.80	22.80	-	216
May 4, 2026	22.40	22.90	22.40	22.80	22.80	-	709
Apr 30, 2026	23.00	23.40	22.10	22.80	22.80	-2.56%	2,860
Apr 29, 2026	23.50	23.50	23.10	23.40	23.40	-0.43%	1,435
Apr 28, 2026	23.50	23.50	23.50	23.50	23.50	-	112
Apr 27, 2026	23.60	23.70	23.40	23.50	23.50	-	1,999
Apr 24, 2026	23.70	23.70	23.50	23.50	23.50	-0.42%	241
Apr 23, 2026	23.60	24.00	23.50	23.60	23.60	-	3,514
Apr 22, 2026	23.80	23.80	23.60	23.60	23.60	0.43%	3,128
Apr 21, 2026	23.70	23.70	23.40	23.50	23.50	-0.84%	2,929
Apr 20, 2026	23.50	23.70	22.80	23.70	23.70	1.28%	369
Apr 17, 2026	22.00	23.40	22.00	23.40	23.40	2.63%	3,839
Apr 16, 2026	24.60	24.70	24.20	24.30	22.80	-0.82%	648
Apr 15, 2026	24.00	24.50	23.80	24.50	22.99	2.08%	1,301
Apr 14, 2026	24.70	24.80	23.90	24.00	22.52	-0.41%	5,752