Covivio Hotels (FRA:9FM)
Germany · Delayed Price · Currency is EUR 22.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:9FM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| Aug 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Aug 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Aug 12, 2026 | 22.50 | 23.40 | 22.50 | 23.40 | 23.40 | 3.54% | 165 |
| Aug 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Aug 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Aug 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Aug 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Aug 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Aug 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 31, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Jul 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Jul 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.99% | - |
| Jul 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | - |
| Jul 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Jul 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jul 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jul 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Jun 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Jun 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jun 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Jun 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Jun 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Jun 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Jun 22, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Jun 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |