Covivio (FRA:F5D)
Germany · Delayed Price · Currency is EUR 55.30
-0.05 (-0.09%)
Last updated: Dec 2, 2025, 9:05 AM CET
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 55.30 | 55.35 | 55.30 | 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% | - |
| Oct 24, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.69% | - |
| Oct 23, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.78% | - |
| Oct 22, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.94% | - |
| Oct 21, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.43% | - |
| Oct 20, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.35% | - |
| Oct 17, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.17% | - |
| Oct 16, 2025 | 57.05 | 57.80 | 57.05 | 57.80 | 57.80 | 0.87% | 100 |
| Oct 15, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.24% | - |
| Oct 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Oct 13, 2025 | 56.10 | 56.85 | 56.10 | 56.60 | 56.60 | 1.52% | 48 |
| Oct 10, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.09% | - |
| Oct 9, 2025 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | 1.73% | 212 |
| Oct 8, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.36% | - |
| Oct 7, 2025 | 55.00 | 55.05 | 55.00 | 55.05 | 55.05 | -3.08% | 2 |
| Oct 6, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Oct 3, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.18% | - |
| Oct 2, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.35% | - |
| Oct 1, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | - |
| Sep 30, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.26% | - |
| Sep 29, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.16% | - |
| Sep 26, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.18% | - |
| Sep 25, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | -0.97% | - |
| Sep 24, 2025 | 56.05 | 56.55 | 56.05 | 56.55 | 56.55 | 0.09% | - |
| Sep 23, 2025 | 56.55 | 56.55 | 56.50 | 56.50 | 56.50 | 0.71% | - |