Covivio Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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