Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 23.30
0.00 (0.00%)
At close: Feb 11, 2026
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 2 |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 5, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 1 |
| Feb 4, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 1 |
| Feb 3, 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 23.30 | -0.85% | 2 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | - | 1 |
| Jan 29, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 1.29% | 1 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Jan 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 1 |
| Jan 22, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 1 |
| Jan 21, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.43% | 1 |
| Jan 20, 2026 | 23.60 | 23.80 | 23.30 | 23.30 | 23.30 | -1.69% | 1 |
| Jan 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | 1 |
| Jan 16, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -0.85% | - |
| Jan 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 1 |
| Jan 14, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | 3.04% | - |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 7, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 1 |
| Jan 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jan 5, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 29, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 3 |
| Dec 23, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | 0.87% | 6 |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Dec 19, 2025 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -1.27% | - |
| Dec 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | - |
| Dec 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 5, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 3, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.43% | 1 |
| Dec 2, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 20 |
| Nov 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | 1 |
| Nov 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Nov 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 24, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -0.82% | 1 |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Nov 19, 2025 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | 2.16% | 8 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | - | 1 |
| Nov 17, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 3.13% | - |
| Nov 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 12, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -3.83% | 1 |
| Nov 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | 1 |
| 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 |