Covivio (FRA:F5D)
Germany · Delayed Price · Currency is EUR 47.62
-0.58 (-1.20%)
At close: Sep 18, 2026
FRA:F5D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 52.65 | 52.65 | 52.25 | 52.25 | 52.25 | -0.67% | - |
| Aug 13, 2026 | 52.70 | 52.70 | 52.60 | 52.60 | 52.60 | 1.25% | - |
| Aug 12, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.29% | - |
| Aug 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.10% | - |
| Aug 10, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.58% | - |
| Aug 7, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.58% | - |
| Aug 6, 2026 | 52.45 | 52.45 | 52.05 | 52.05 | 52.05 | -1.79% | - |
| Aug 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | 150 |
| Aug 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.19% | - |
| Aug 3, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.20% | - |
| Jul 31, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.10% | - |
| Jul 30, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.21% | - |
| Jul 29, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.47% | - |
| Jul 28, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.19% | - |
| Jul 27, 2026 | 53.35 | 53.55 | 53.35 | 53.55 | 53.55 | 0.66% | 60 |
| Jul 24, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 1.24% | 8 |
| Jul 23, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.45% | - |
| Jul 22, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Jul 21, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.19% | - |
| Jul 20, 2026 | 52.10 | 52.30 | 52.10 | 52.30 | 52.30 | 0.38% | 15 |
| Jul 17, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.97% | - |
| Jul 16, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.98% | - |
| Jul 15, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.69% | - |
| Jul 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 50.25 | -0.57% | - |
| Jul 13, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.54 | -0.28% | - |