Covivio (FRA:F5D)
Germany · Delayed Price · Currency is EUR 43.90
0.00 (0.00%)
At close: Oct 23, 2026
FRA:F5D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.10 | 44.10 | 43.90 | 43.90 | 43.90 | - | 110 |
| Oct 22, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.29% | - |
| Oct 21, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 1.12% | - |
| Oct 20, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -1.56% | - |
| Oct 19, 2026 | 44.06 | 44.06 | 43.54 | 43.54 | 43.54 | -0.73% | 100 |
| Oct 16, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.36% | - |
| Oct 15, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 1.38% | - |
| Oct 14, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 2.21% | - |
| Oct 13, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.07% | - |
| Oct 12, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -0.19% | - |
| Oct 9, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 0.94% | - |
| Oct 8, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | -1.66% | - |
| Oct 7, 2026 | 43.94 | 43.94 | 43.34 | 43.34 | 43.34 | -1.50% | - |
| Oct 6, 2026 | 43.54 | 44.00 | 43.54 | 44.00 | 44.00 | 0.96% | - |
| Oct 5, 2026 | 43.36 | 43.58 | 43.36 | 43.58 | 43.58 | 0.79% | - |
| Oct 2, 2026 | 43.72 | 43.72 | 43.24 | 43.24 | 43.24 | -3.70% | 30 |
| Oct 1, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -2.14% | - |
| Sep 30, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.17% | - |
| Sep 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.55% | - |
| Sep 28, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.21% | - |
| Sep 25, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -2.88% | - |
| Sep 24, 2026 | 47.52 | 48.00 | 47.52 | 48.00 | 48.00 | 1.52% | 60 |
| Sep 23, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.64% | - |
| Sep 22, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.72% | - |
| Sep 21, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.63% | - |
| Sep 18, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.20% | - |
| Sep 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.09% | - |
| Sep 16, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.17% | - |
| Sep 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.29% | - |
| Sep 14, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.33% | - |
| Sep 11, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -1.03% | - |
| Sep 10, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | -0.53% | - |
| Sep 9, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.54% | - |
| Sep 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.50% | - |
| Sep 7, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 2.06% | 284 |
| Sep 4, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.95% | - |
| Sep 3, 2026 | 48.06 | 48.18 | 48.06 | 48.18 | 48.18 | 0.33% | - |
| Sep 2, 2026 | 48.72 | 48.72 | 48.02 | 48.02 | 48.02 | -1.92% | - |
| Sep 1, 2026 | 49.32 | 49.32 | 48.96 | 48.96 | 48.96 | -2.28% | - |
| Aug 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.69% | - |
| Aug 28, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -1.18% | - |
| Aug 27, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.26% | - |
| Aug 26, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.19% | - |
| Aug 25, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.39% | - |
| Aug 24, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.19% | - |
| Aug 21, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.10% | - |
| Aug 20, 2026 | 51.35 | 51.35 | 51.25 | 51.25 | 51.25 | -0.29% | - |
| Aug 19, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.39% | - |
| Aug 18, 2026 | 51.75 | 51.75 | 51.60 | 51.60 | 51.60 | -0.48% | - |
| Aug 17, 2026 | 52.40 | 52.40 | 51.85 | 51.85 | 51.85 | -0.77% | - |