Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
Covivio Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 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 |
| Aug 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 395 |
| Aug 12, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 102 |
| Aug 11, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 160 |
| Aug 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 333 |
| Aug 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 442 |
| Aug 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 362 |
| Aug 5, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 62 |
| Aug 4, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 224 |
| Aug 3, 2026 | 22.80 | 23.10 | 22.30 | 23.00 | 23.00 | 0.88% | 1,239 |
| Jul 31, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 74 |
| Jul 30, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 22.90 | 0.44% | 206 |
| Jul 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 123 |
| Jul 28, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | - | 43 |
| Jul 27, 2026 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | - | 232 |
| Jul 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 206 |
| Jul 23, 2026 | 22.80 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 169 |
| Jul 22, 2026 | 23.40 | 23.40 | 22.90 | 22.90 | 22.90 | -2.55% | 1,052 |
| Jul 21, 2026 | 22.00 | 23.50 | 22.00 | 23.50 | 23.50 | 7.31% | 3,390 |
| Jul 20, 2026 | 21.80 | 22.10 | 21.80 | 21.90 | 21.90 | 0.46% | 652 |
| Jul 17, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 431 |
| Jul 16, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 230 |
| Jul 15, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | 965 |
| Jul 14, 2026 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -2.69% | 2,714 |
| 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 |