Covivio (FRA:F5D)
Germany · Delayed Price · Currency is EUR 58.70
-0.80 (-1.34%)
At close: Feb 20, 2026
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.34% | - |
| Feb 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 5.03% | - |
| Feb 18, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 4.71% | - |
| Feb 17, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.09% | - |
| Feb 16, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.37% | - |
| Feb 13, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.28% | - |
| Feb 12, 2026 | 54.90 | 54.90 | 54.20 | 54.20 | 54.20 | -1.00% | 100 |
| Feb 11, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.18% | - |
| Feb 10, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.28% | - |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.65% | - |
| Feb 6, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.46% | - |
| Feb 5, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.21% | - |
| Feb 4, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.65% | - |
| Feb 3, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.37% | - |
| Feb 2, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | - |
| Jan 30, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.09% | - |
| Jan 29, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.84% | - |
| Jan 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.13% | - |
| Jan 27, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.38% | - |
| Jan 26, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.28% | 86 |
| Jan 23, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.47% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| Jan 21, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.12% | - |
| Jan 20, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| Jan 19, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.29% | - |
| Jan 16, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.19% | - |
| Jan 15, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.64% | 100 |
| Jan 14, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.55% | - |
| Jan 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.84% | - |
| Jan 12, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.56% | - |
| 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% | - |