Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 24.00
+0.40 (1.69%)
At close: Sep 5, 2025
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.40 | 25.40 | 23.90 | 23.90 | 23.90 | -4.40% | 7 |
| 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% | - |
| Aug 18, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - | 2 |
| Aug 15, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Aug 14, 2025 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Aug 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.42% | - |
| Aug 11, 2025 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.42% | 1 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 2 |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 2 |
| Aug 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 1 |
| Aug 5, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | - | 4 |
| Aug 4, 2025 | 23.90 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 1 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -0.83% | 2 |
| Jul 31, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 1 |
| Jul 30, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 0.42% | 2 |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 1 |
| Jul 24, 2025 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.84% | - |
| Jul 23, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.42% | - |
| Jul 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Jul 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | - |
| Jul 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.08% | 6 |
| Jul 16, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jul 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jul 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 1 |
| Jul 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 32 |
| Jul 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Jul 1, 2025 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.88% | 6 |