Covivio Hotels (FRA:9FM)
Germany · Delayed Price · Currency is EUR 23.30
+0.10 (0.43%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | -4.13% | - |
| Apr 22, 2026 | 23.30 | 24.20 | 23.30 | 24.20 | 24.20 | 5.68% | 5 |
| Apr 21, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Apr 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.80% | - |
| Apr 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 22.20 | -1.25% | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.48 | -4.00% | - |
| Apr 14, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 23.42 | 5.04% | 210 |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.29 | 1.71% | - |
| Apr 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 21.92 | -0.85% | - |
| Apr 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.11 | 0.43% | - |
| Apr 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.01 | 0.86% | - |
| Apr 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 21.83 | -0.85% | - |
| Apr 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.01 | 3.07% | - |
| Apr 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.36 | 4.11% | - |
| Mar 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20.51 | 0.46% | - |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.42 | -0.46% | - |
| Mar 27, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20.51 | - | - |
| Mar 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20.51 | -0.90% | - |
| Mar 25, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 20.70 | 0.45% | - |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.61 | - | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.61 | -0.45% | - |
| Mar 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 20.70 | 1.38% | - |
| Mar 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.42 | -3.54% | - |
| Mar 18, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 21.17 | 3.67% | 178 |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.42 | 0.46% | - |
| Mar 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 20.33 | -0.46% | - |
| Mar 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.42 | - | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.42 | - | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.42 | 1.40% | - |
| Mar 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 20.14 | -3.15% | - |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.79 | -0.89% | - |
| Mar 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 20.98 | - | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 20.98 | - | - |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 20.98 | -0.44% | - |
| Mar 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.08 | -0.44% | - |
| Mar 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.17 | - | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.17 | - | - |
| Feb 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.17 | - | - |
| Feb 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.17 | - | - |
| Feb 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.17 | 0.44% | - |
| Feb 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.08 | - | - |
| Feb 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.08 | -1.32% | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.36 | - | - |
| Feb 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.36 | - | - |
| Feb 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.36 | 0.44% | - |
| Feb 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 21.26 | -0.87% | - |
| Feb 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.45 | - | - |
| Feb 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.45 | - | - |
| Feb 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.45 | - | - |