Covivio (FRA:F5D)
Germany · Delayed Price · Currency is EUR 51.70
+0.10 (0.19%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:F5D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 50.68 | 0.09% | - |
| Jul 9, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 50.63 | -0.75% | - |
| Jul 8, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 51.02 | -0.84% | - |
| Jul 7, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 51.45 | -0.46% | - |
| Jul 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 51.69 | -0.83% | - |
| Jul 3, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 52.12 | 3.42% | - |
| Jul 2, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 50.39 | 0.67% | - |
| Jul 1, 2026 | 53.50 | 53.50 | 52.30 | 52.30 | 50.06 | -4.21% | - |
| Jun 30, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 52.26 | -0.91% | - |
| Jun 29, 2026 | 54.75 | 55.10 | 54.75 | 55.10 | 52.74 | 2.70% | 10 |
| Jun 26, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 51.35 | -1.65% | - |
| Jun 25, 2026 | 54.30 | 54.55 | 54.30 | 54.55 | 52.21 | 3.31% | 136 |
| Jun 24, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 50.54 | 0.38% | - |
| Jun 23, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 50.35 | -0.94% | - |
| Jun 22, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 50.82 | -0.75% | - |
| Jun 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 51.21 | -1.02% | - |
| Jun 18, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 51.73 | -1.99% | - |