Covivio Hotels (EPA:COVH)
France · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
Sep 11, 2026, 3:31 PM CET
Covivio Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |