Covivio Hotels (FRA:9FM)
Germany · Delayed Price · Currency is EUR 19.80
0.00 (0.00%)
At close: Oct 23, 2026
FRA:9FM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Oct 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Oct 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | - |
| Oct 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.64% | - |
| Oct 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% | - |
| Oct 12, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.77% | - |
| Oct 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Oct 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | - |
| Oct 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | - |
| Oct 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% | - |
| Oct 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | - |
| Oct 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.35% | - |
| Oct 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Sep 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Sep 25, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Sep 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Sep 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Sep 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Sep 11, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Sep 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Sep 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Aug 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Aug 26, 2026 | 22.20 | 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% | - |