Covivio (FRA:F5D)
Germany · Delayed Price · Currency is EUR 56.85
+0.85 (1.52%)
At close: Jan 2, 2026
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 55.05 | 55.05 | 53.95 | 53.95 | 53.95 | -2.09% | - |
| Jan 8, 2026 | 54.50 | 55.10 | 54.50 | 55.10 | 55.10 | 1.29% | 70 |
| Jan 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.45% | - |
| Jan 6, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.69% | - |
| Jan 5, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.23% | - |
| Jan 2, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 1.52% | 80 |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.99% | - |
| Dec 29, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.36% | - |
| Dec 23, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.83% | - |
| Dec 22, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.09% | - |
| Dec 19, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.74% | - |
| Dec 18, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.64% | - |
| Dec 17, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.27% | - |
| Dec 16, 2025 | 53.95 | 54.80 | 53.95 | 54.80 | 54.80 | 1.11% | 182 |
| Dec 15, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | - |
| Dec 12, 2025 | 53.45 | 54.00 | 53.45 | 54.00 | 54.00 | 1.12% | - |
| Dec 11, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.56% | - |
| Dec 10, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.37% | - |
| Dec 9, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.55% | - |
| Dec 8, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.64% | - |
| Dec 5, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.36% | - |
| Dec 4, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.09% | - |
| Dec 3, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.18% | - |
| Dec 2, 2025 | 55.30 | 55.45 | 55.30 | 55.45 | 55.45 | 0.18% | 500 |
| Dec 1, 2025 | 55.30 | 55.35 | 55.30 | 55.35 | 55.35 | -0.27% | - |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.27% | - |
| Nov 27, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.82% | - |
| Nov 26, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.09% | - |
| Nov 24, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.73% | - |
| Nov 21, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.27% | - |
| Nov 20, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.27% | - |
| Nov 19, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.27% | - |
| Nov 18, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.54% | - |
| Nov 17, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -1.69% | 500 |
| Nov 14, 2025 | 56.25 | 56.25 | 56.20 | 56.20 | 56.20 | -0.09% | - |
| Nov 13, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.90% | - |
| Nov 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.63% | - |
| Nov 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| Nov 10, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.18% | - |
| Nov 7, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.82% | - |
| Nov 6, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.27% | - |
| Nov 5, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.09% | - |
| Nov 4, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Nov 3, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.54% | - |
| Oct 31, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Oct 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.09% | - |
| Oct 29, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.26% | - |
| Oct 28, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.13% | - |
| Oct 27, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.86% | - |