Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 22.70
-0.20 (-0.87%)
At close: May 12, 2026
LON:0IS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| May 11, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | - |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 7, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.88% | - |
| May 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 1 |
| May 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| May 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | 3 |
| Apr 30, 2026 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -1.73% | 1 |
| Apr 29, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -2.53% | 2 |
| Apr 27, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Apr 23, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.84% | 12 |
| Apr 22, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | 40 |
| Apr 21, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 1 |
| Apr 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | - |
| Apr 17, 2026 | 22.00 | 23.50 | 22.00 | 23.40 | 23.40 | -5.26% | 44 |
| Apr 16, 2026 | 24.70 | 24.70 | 24.20 | 24.70 | 23.20 | 1.65% | 101 |
| Apr 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 22.82 | -1.22% | 5 |
| Apr 14, 2026 | 24.70 | 24.70 | 24.00 | 24.60 | 23.11 | 1.23% | 70 |
| Apr 13, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | 22.82 | - | 7 |
| Apr 10, 2026 | 24.70 | 24.70 | 24.10 | 24.30 | 22.82 | 2.10% | 8 |
| Apr 9, 2026 | 23.90 | 24.00 | 23.60 | 23.80 | 22.35 | -0.83% | 4 |
| Apr 8, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 22.54 | 0.42% | 3 |
| Apr 7, 2026 | 23.70 | 24.00 | 23.70 | 23.90 | 22.45 | 1.70% | 8 |
| Apr 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 22.07 | -0.84% | - |
| Apr 1, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 22.26 | 3.49% | - |
| Mar 31, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.51 | 3.15% | - |
| Mar 30, 2026 | 22.40 | 22.40 | 22.10 | 22.20 | 20.85 | -0.89% | 66 |
| Mar 27, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 21.04 | 0.45% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 20.95 | 0.45% | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.85 | - | 43 |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.85 | 0.45% | - |
| Mar 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 20.76 | -0.45% | 100 |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.85 | - | 1 |
| Mar 12, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 20.85 | - | 44 |
| Mar 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.85 | - | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 20.85 | - | - |
| Mar 9, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 20.85 | -2.20% | 22 |
| Mar 6, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 21.32 | - | 2 |
| Mar 5, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 21.32 | -0.44% | 100 |
| Mar 4, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 21.42 | -0.44% | 1 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.51 | - | - |
| Mar 2, 2026 | 22.80 | 23.10 | 22.80 | 22.90 | 21.51 | -0.43% | - |
| Feb 27, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 21.60 | - | 1 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.60 | 0.44% | 1 |
| Feb 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.51 | -0.43% | - |
| Feb 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.60 | - | - |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 21.60 | -1.29% | 1 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 21.89 | 0.87% | - |
| Feb 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 21.70 | -0.43% | 10 |
| Feb 16, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 21.79 | -0.43% | 1 |