Covivio (LON:0J6V)
London · Delayed Price · Currency is GBP · Price in EUR 48.78
-0.26 (-0.53%)
At close: Sep 7, 2026
LON:0J6V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 49.59 | 49.70 | 48.46 | 48.78 | 48.78 | -0.53% | 11,861 |
| Sep 4, 2026 | 48.92 | 49.04 | 48.70 | 49.04 | 49.04 | 1.45% | 86,278 |
| Sep 3, 2026 | 48.35 | 48.54 | 48.14 | 48.34 | 48.34 | 0.42% | 71,016 |
| Sep 2, 2026 | 48.59 | 49.12 | 48.00 | 48.14 | 48.14 | -1.05% | 2,316 |
| Sep 1, 2026 | 50.10 | 50.20 | 48.54 | 48.65 | 48.65 | -2.55% | 202,878 |
| Aug 31, 2026 | 50.35 | 50.45 | 49.26 | 49.92 | 49.92 | -0.70% | 9,152 |
| Aug 28, 2026 | 50.35 | 50.60 | 50.25 | 50.27 | 50.27 | -0.65% | 1,892 |
| Aug 27, 2026 | 51.35 | 51.35 | 49.90 | 50.60 | 50.60 | -2.69% | 4,534 |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | 2 |
| Aug 25, 2026 | 51.49 | 51.90 | 51.60 | 51.90 | 51.90 | 0.68% | 99 |
| Aug 24, 2026 | 51.73 | 51.90 | 51.30 | 51.55 | 51.55 | - | 500 |
| Aug 21, 2026 | 51.30 | 51.65 | 51.05 | 51.55 | 51.55 | 0.49% | 12,685 |
| Aug 20, 2026 | 51.24 | 51.60 | 51.20 | 51.30 | 51.30 | - | 104 |
| Aug 19, 2026 | 51.34 | 51.65 | 51.10 | 51.30 | 51.30 | -0.19% | 236,395 |
| Aug 18, 2026 | 52.10 | 52.35 | 51.40 | 51.40 | 51.40 | -1.15% | 5,541 |
| Aug 17, 2026 | 52.49 | 52.55 | 51.85 | 52.00 | 52.00 | -0.67% | 151 |
| Aug 14, 2026 | 52.73 | 52.40 | 52.35 | 52.35 | 52.35 | -0.76% | 257 |
| Aug 13, 2026 | 52.73 | 52.75 | 52.55 | 52.75 | 52.75 | 0.96% | 178 |
| Aug 12, 2026 | 52.00 | 52.40 | 52.15 | 52.25 | 52.25 | 0.19% | 225,388 |
| Aug 11, 2026 | 51.88 | 52.15 | 51.95 | 52.15 | 52.15 | 0.29% | 60 |
| Aug 10, 2026 | 52.00 | 52.40 | 51.90 | 52.00 | 52.00 | -0.76% | 43 |
| Aug 7, 2026 | 52.02 | 52.40 | 51.70 | 52.40 | 52.40 | -0.10% | 706 |
| Aug 6, 2026 | 52.25 | 52.65 | 52.10 | 52.45 | 52.45 | 0.29% | 103 |
| Aug 5, 2026 | 52.88 | 53.05 | 52.30 | 52.30 | 52.30 | -1.41% | 68,816 |
| Aug 4, 2026 | 53.63 | 53.60 | 53.05 | 53.05 | 53.05 | -1.58% | 71 |
| Aug 3, 2026 | 53.35 | 53.90 | 53.05 | 53.90 | 53.90 | 1.79% | 708 |
| Jul 31, 2026 | 53.93 | 54.15 | 52.95 | 52.95 | 52.95 | -1.94% | 7,395 |
| Jul 30, 2026 | 54.30 | 54.85 | 53.90 | 54.00 | 54.00 | -0.42% | 9,103 |
| Jul 29, 2026 | 54.15 | 54.28 | 53.80 | 54.23 | 54.23 | 1.55% | 7,960 |
| Jul 28, 2026 | 53.20 | 54.05 | 53.40 | 53.40 | 53.40 | -0.28% | 62,362 |
| Jul 27, 2026 | 53.58 | 54.60 | 53.25 | 53.55 | 53.55 | 1.23% | 168,427 |
| Jul 24, 2026 | 52.63 | 52.90 | 52.85 | 52.90 | 52.90 | 0.57% | 2 |
| Jul 23, 2026 | 52.59 | 53.10 | 52.40 | 52.60 | 52.60 | 0.19% | 241,854 |
| Jul 22, 2026 | 52.49 | 52.95 | 52.05 | 52.50 | 52.50 | 0.77% | 316 |
| Jul 21, 2026 | 52.83 | 53.00 | 52.00 | 52.10 | 52.10 | -0.95% | 136 |
| Jul 20, 2026 | 52.20 | 52.60 | 51.90 | 52.60 | 52.60 | 0.57% | 12 |
| Jul 17, 2026 | 51.83 | 52.55 | 51.85 | 52.30 | 52.30 | 1.06% | 276 |
| Jul 16, 2026 | 51.83 | 52.60 | 51.50 | 51.75 | 51.75 | 0.49% | 69 |
| Jul 15, 2026 | 52.00 | 51.50 | 51.20 | 51.50 | 51.50 | 0.27% | 11,775 |
| Jul 14, 2026 | 53.45 | 53.85 | 52.50 | 53.60 | 51.36 | 0.94% | 126 |
| Jul 13, 2026 | 53.35 | 53.25 | 53.00 | 53.10 | 50.88 | -0.19% | 48 |
| Jul 10, 2026 | 53.05 | 53.55 | 53.20 | 53.20 | 50.98 | - | 9,105 |
| Jul 9, 2026 | 53.10 | 53.25 | 51.55 | 53.20 | 50.98 | 2.31% | 2,902 |
| Jul 8, 2026 | 54.15 | 54.10 | 52.00 | 52.00 | 49.83 | -4.15% | 60,279 |
| Jul 7, 2026 | 53.93 | 54.40 | 53.90 | 54.25 | 51.98 | 0.74% | 180,310 |
| Jul 6, 2026 | 54.10 | 54.35 | 53.83 | 53.85 | 51.60 | -0.65% | 53 |
| Jul 3, 2026 | 54.53 | 54.50 | 54.15 | 54.20 | 51.93 | -0.64% | 74 |
| Jul 2, 2026 | 52.83 | 54.55 | 52.85 | 54.55 | 52.27 | 3.71% | 222 |
| Jul 1, 2026 | 54.10 | 54.20 | 52.50 | 52.60 | 50.40 | -2.32% | 482 |
| Jun 30, 2026 | 54.73 | 54.10 | 53.85 | 53.85 | 51.60 | -1.82% | 306 |