Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 23.40
-0.30 (-1.27%)
At close: Dec 19, 2025
Covivio Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |