Covivio Hotels (FRA:9FM)
Germany · Delayed Price · Currency is EUR 23.40
-0.10 (-0.43%)
At close: Nov 28, 2025
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -9.27% | - |
| Oct 23, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -2.63% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | - |
| Oct 21, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% | - |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| Oct 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.07% | - |
| Oct 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 3.57% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Oct 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Oct 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Oct 10, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Oct 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Oct 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.22% | - |
| Oct 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Oct 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Oct 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Oct 1, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | 421 |
| Sep 29, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.80% | - |
| Sep 26, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Sep 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.40% | - |
| Sep 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Sep 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |