Covivio Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	22.40	22.50	22.40	22.40	-	-0.44%	50
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	-3.70%	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
Apr 13, 2026	24.20	24.30	24.10	24.10	22.61	-0.41%	2,029
Apr 10, 2026	24.70	24.70	24.10	24.20	22.71	1.26%	2,096
Apr 9, 2026	23.90	24.00	23.60	23.90	22.42	-	2,084
Apr 8, 2026	23.90	24.00	23.90	23.90	22.42	0.42%	285
Apr 7, 2026	23.70	24.00	23.60	23.80	22.33	0.42%	337
Apr 2, 2026	23.80	23.80	23.50	23.70	22.24	-0.84%	212
Apr 1, 2026	23.70	23.90	23.00	23.90	22.42	3.02%	435
Mar 31, 2026	22.40	23.20	22.40	23.20	21.77	3.57%	579
Mar 30, 2026	22.10	22.40	22.10	22.40	21.02	0.90%	1,218
Mar 27, 2026	22.30	22.40	22.20	22.20	20.83	-0.89%	346
Mar 26, 2026	22.30	22.40	22.10	22.40	21.02	0.45%	440
Mar 25, 2026	22.50	22.50	22.20	22.30	20.92	-	1,223
Mar 24, 2026	22.40	22.40	22.30	22.30	20.92	-0.89%	217
Mar 23, 2026	22.10	22.60	22.10	22.50	21.11	1.81%	982
Mar 20, 2026	22.20	22.20	22.10	22.10	20.74	-0.45%	57
Mar 19, 2026	22.10	22.60	22.10	22.20	20.83	-	1,704
Mar 18, 2026	22.20	22.20	22.00	22.20	20.83	-	567
Mar 17, 2026	22.10	22.20	22.00	22.20	20.83	-	168
Mar 16, 2026	22.20	22.20	22.10	22.20	20.83	0.45%	714
Mar 13, 2026	22.20	22.20	22.00	22.10	20.74	-0.45%	633
Mar 12, 2026	22.20	22.20	22.00	22.20	20.83	-	85
Mar 11, 2026	22.10	22.20	22.10	22.20	20.83	-	36
Mar 10, 2026	21.90	22.20	21.90	22.20	20.83	1.83%	1,617
Mar 9, 2026	22.60	22.70	21.60	21.80	20.45	-3.11%	3,217
Mar 6, 2026	22.70	22.70	22.50	22.50	21.11	-0.44%	368
Mar 5, 2026	22.80	22.80	22.60	22.60	21.20	-	244
Mar 4, 2026	22.70	22.80	22.60	22.60	21.20	-0.44%	517
Mar 3, 2026	22.90	22.90	22.70	22.70	21.30	-0.44%	117