Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 22.30
0.00 (0.00%)
Jul 13, 2026, 2:03 PM CET
Covivio Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 22.30 | 22.30 | 22.20 | 22.30 | 22.30 | - | 61 |
| Jul 10, 2026 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 0.45% | 396 |
| Jul 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 74 |
| Jul 8, 2026 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | - | 349 |
| Jul 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 158 |
| Jul 6, 2026 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | 1,108 |
| Jul 3, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 144 |
| Jul 2, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 45 |
| Jul 1, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 265 |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 16 |
| Jun 29, 2026 | 22.60 | 22.80 | 22.50 | 22.50 | 22.50 | - | 275 |
| Jun 26, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 231 |
| Jun 25, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | - | 530 |
| Jun 24, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.44% | 4,570 |
| 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 |