Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
Apr 24, 2026, 10:44 AM CET
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.42% | 52 |
| 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 |
| Mar 2, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 21.39 | -0.87% | 651 |
| Feb 27, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 21.58 | 0.44% | 405 |
| Feb 26, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 21.49 | -0.43% | 184 |
| Feb 25, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 21.58 | - | 184 |
| Feb 24, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 21.58 | - | 365 |
| Feb 23, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 21.58 | - | 143 |
| Feb 20, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 21.58 | - | 372 |
| Feb 19, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 21.58 | -0.86% | 3,137 |
| Feb 18, 2026 | 23.20 | 23.30 | 23.10 | 23.20 | 21.77 | - | 272 |
| Feb 17, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 21.77 | 0.43% | 514 |
| Feb 16, 2026 | 23.00 | 23.20 | 23.00 | 23.10 | 21.67 | - | 243 |
| Feb 13, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 21.67 | -0.43% | 1,024 |
| Feb 12, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 21.77 | -0.43% | 634 |