Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 19.90
-0.20 (-1.00%)
Oct 22, 2026, 2:58 PM CEST
Covivio Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 9 |
| Oct 21, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 0.50% | 163 |
| Oct 20, 2026 | 20.30 | 20.30 | 19.60 | 20.00 | 20.00 | -1.48% | 463 |
| Oct 19, 2026 | 20.80 | 20.80 | 20.10 | 20.30 | 20.30 | -2.40% | 756 |
| Oct 16, 2026 | 20.80 | 21.10 | 19.40 | 20.80 | 20.80 | - | 2,653 |
| Oct 15, 2026 | 20.90 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 86 |
| Oct 14, 2026 | 20.80 | 21.20 | 20.80 | 20.90 | 20.90 | 1.46% | 166 |
| Oct 13, 2026 | 19.80 | 20.70 | 19.80 | 20.60 | 20.60 | 4.04% | 669 |
| Oct 12, 2026 | 19.85 | 19.85 | 19.75 | 19.80 | 19.80 | -0.25% | 1,307 |
| Oct 9, 2026 | 19.80 | 20.20 | 19.80 | 19.85 | 19.85 | 0.25% | 424 |
| Oct 8, 2026 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | 0.25% | 313 |
| Oct 7, 2026 | 20.00 | 20.10 | 19.75 | 19.75 | 19.75 | -1.25% | 916 |
| Oct 6, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 28 |
| Oct 5, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | - | 123 |
| Oct 2, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | - | 495 |
| Oct 1, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -3.83% | 3,292 |
| Sep 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 170 |
| Sep 29, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 70 |
| Sep 28, 2026 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 0.48% | 301 |
| Sep 25, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.97% | 530 |
| Sep 24, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 742 |
| Sep 23, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 424 |
| Sep 22, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 877 |
| Sep 21, 2026 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | -0.47% | 357 |
| Sep 18, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 387 |
| Sep 17, 2026 | 21.30 | 21.60 | 21.00 | 21.50 | 21.50 | 0.94% | 2,286 |
| Sep 16, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 306 |
| Sep 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 162 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 73 |
| Sep 11, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | - | 197 |
| Sep 10, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 116 |
| Sep 9, 2026 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 1.89% | 1,937 |
| Sep 8, 2026 | 21.40 | 21.60 | 20.90 | 21.20 | 21.20 | -3.20% | 3,190 |
| Sep 7, 2026 | 22.60 | 22.60 | 21.90 | 21.90 | 21.90 | -3.10% | 3,898 |
| Sep 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1 |
| Sep 3, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 1,870 |
| Sep 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 521 |
| Sep 1, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 818 |
| Aug 31, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2,165 |
| Aug 28, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 959 |
| Aug 27, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 451 |
| Aug 26, 2026 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | - | 816 |
| Aug 25, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 741 |
| Aug 24, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 324 |
| Aug 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 496 |
| Aug 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 351 |
| Aug 19, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | 353 |
| Aug 18, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -1.75% | 1,159 |
| Aug 17, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | 112 |
| Aug 14, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 712 |