Covivio Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	20.30	20.30	20.30	20.30	20.30	-	1
Nov 11, 2026	20.30	20.40	20.20	20.30	20.30	-0.49%	329
Nov 10, 2026	20.30	20.40	20.30	20.40	20.40	0.49%	18
Nov 9, 2026	20.40	20.40	20.30	20.30	20.30	-0.49%	1,162
Nov 6, 2026	20.40	20.40	20.30	20.40	20.40	-	640
Nov 5, 2026	20.40	20.40	20.30	20.40	20.40	-	777
Nov 4, 2026	20.30	20.40	20.10	20.40	20.40	0.49%	3,795
Nov 3, 2026	20.40	20.40	20.10	20.30	20.30	-0.49%	570
Nov 2, 2026	20.20	20.40	20.20	20.40	20.40	0.99%	265
Oct 30, 2026	20.40	20.40	20.20	20.20	20.20	-0.98%	318
Oct 29, 2026	20.70	20.70	20.40	20.40	20.40	-1.45%	338
Oct 28, 2026	20.60	20.70	20.60	20.70	20.70	0.49%	57
Oct 27, 2026	20.20	20.60	20.10	20.60	20.60	1.98%	61
Oct 26, 2026	20.00	20.20	19.90	20.20	20.20	1.00%	241
Oct 23, 2026	19.90	20.00	19.90	20.00	20.00	0.50%	53
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