Covivio Hotels (FRA:9FM)
Germany · Delayed Price · Currency is EUR 22.90
-0.10 (-0.43%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:9FM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.43% | - |
| Jun 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| May 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| May 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| May 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | - |
| May 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| May 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| May 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| May 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| May 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | - |
| May 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| May 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| May 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 5, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| May 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.06% | - |
| Apr 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Apr 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Apr 28, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.15% | - |
| Apr 27, 2026 | 23.30 | 24.10 | 23.30 | 24.10 | 24.10 | 3.43% | 4 |
| Apr 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Apr 23, 2026 | 23.20 | 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 | 2.70% | - |
| 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% | - |