Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 22.10
-1.40 (-5.96%)
At close: Nov 5, 2025
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 1.81% | 3 |
| Nov 5, 2025 | 23.30 | 23.30 | 22.10 | 22.10 | 22.10 | -5.96% | 2 |
| Nov 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | 3 |
| Nov 3, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.08% | 2 |
| Oct 31, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.58% | 1 |
| Oct 30, 2025 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.27% | 1 |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% | 2 |
| Oct 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 8 |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.83% | - |
| Oct 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -9.19% | 2 |
| Oct 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 20, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 2.72% | 2 |
| Oct 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.80% | - |
| Oct 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | - |
| Oct 10, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 6.81% | 1 |
| Oct 7, 2025 | 24.70 | 24.70 | 23.50 | 23.50 | 23.50 | -7.11% | 3 |
| Oct 3, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | - |
| Oct 1, 2025 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -1.95% | - |
| Sep 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 1 |
| Sep 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 3 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.19% | - |
| Sep 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | 1 |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | - |
| Sep 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | 1 |
| Sep 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Sep 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.83% | - |
| Sep 17, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | - | 3 |
| Sep 16, 2025 | 25.20 | 25.20 | 24.70 | 24.70 | 24.70 | - | - |
| Sep 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.35% | 3 |
| Sep 12, 2025 | 25.40 | 25.40 | 23.90 | 23.90 | 23.90 | -4.40% | 6 |
| Sep 11, 2025 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 4.17% | 2 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 9, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | - |
| Sep 8, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 1 |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 3, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 4 |
| Sep 2, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 1.30% | 3 |
| Sep 1, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Aug 29, 2025 | 23.20 | 23.30 | 23.00 | 23.30 | 23.30 | 0.43% | 1 |
| Aug 28, 2025 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | - | - |
| Aug 27, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.43% | - |
| Aug 26, 2025 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | -0.86% | 1 |
| Aug 25, 2025 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | -1.27% | 1 |
| Aug 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | - |