Covivio Hotels (FRA:9FM)
Germany · Delayed Price · Currency is EUR 22.50
+0.10 (0.45%)
At close: Jan 5, 2026
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Jan 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Jan 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Jan 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.03% | - |
| Dec 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.67% | - |
| Dec 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | - |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Dec 19, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Dec 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Dec 15, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Dec 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.75% | - |
| Dec 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Dec 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Dec 8, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Dec 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | - |
| Nov 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Nov 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Nov 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Nov 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.14% | - |
| Nov 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Nov 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.85% | - |
| Nov 17, 2025 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 6.36% | 80 |
| Nov 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| Nov 12, 2025 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | -2.17% | 546 |
| Nov 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.50% | - |
| Nov 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Nov 4, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.69% | - |
| Nov 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Oct 31, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.46% | - |
| Oct 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Oct 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| Oct 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Oct 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |