Covivio (VIE:COVI)
Austria · Delayed Price · Currency is EUR 48.74
+0.44 (0.91%)
At close: Sep 4, 2026
VIE:COVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.76 | 48.82 | 48.74 | 48.74 | 48.74 | 0.91% | - |
| Sep 3, 2026 | 48.44 | 48.44 | 48.12 | 48.30 | 48.30 | -0.21% | - |
| Sep 2, 2026 | 48.50 | 48.72 | 48.32 | 48.40 | 48.40 | -1.59% | - |
| Sep 1, 2026 | 49.50 | 49.50 | 49.00 | 49.18 | 49.18 | -2.32% | - |
| Aug 31, 2026 | 50.10 | 50.35 | 50.10 | 50.35 | 50.35 | -0.10% | - |
| Aug 28, 2026 | 50.70 | 50.70 | 50.25 | 50.40 | 50.40 | 0.80% | - |
| Aug 27, 2026 | 51.05 | 51.05 | 50.00 | 50.00 | 50.00 | -2.63% | - |
| Aug 26, 2026 | 51.95 | 51.95 | 51.25 | 51.35 | 51.35 | -0.68% | - |
| Aug 25, 2026 | 51.50 | 51.70 | 51.50 | 51.70 | 51.70 | 0.78% | - |
| Aug 24, 2026 | 51.75 | 51.75 | 51.30 | 51.30 | 51.30 | -0.77% | - |
| Aug 21, 2026 | 51.40 | 51.70 | 51.40 | 51.70 | 51.70 | 0.88% | - |
| Aug 20, 2026 | 51.25 | 51.45 | 51.25 | 51.25 | 51.25 | 0.39% | - |
| Aug 19, 2026 | 51.35 | 51.35 | 51.05 | 51.05 | 51.05 | -1.54% | - |
| Aug 18, 2026 | 52.30 | 52.30 | 51.85 | 51.85 | 51.85 | -0.29% | - |
| Aug 17, 2026 | 52.30 | 52.30 | 51.90 | 52.00 | 52.00 | -0.76% | - |
| Aug 14, 2026 | 52.50 | 52.50 | 52.30 | 52.40 | 52.40 | -0.47% | - |
| Aug 13, 2026 | 52.85 | 52.85 | 52.55 | 52.65 | 52.65 | 0.67% | - |
| Aug 12, 2026 | 52.10 | 52.40 | 52.05 | 52.30 | 52.30 | 0.38% | - |
| Aug 11, 2026 | 52.25 | 52.25 | 51.85 | 52.10 | 52.10 | -0.19% | - |
| Aug 10, 2026 | 52.25 | 52.25 | 51.95 | 52.20 | 52.20 | 0.10% | - |
| Aug 7, 2026 | 51.85 | 52.15 | 51.75 | 52.15 | 52.15 | -0.67% | - |
| Aug 6, 2026 | 52.35 | 52.50 | 52.25 | 52.50 | 52.50 | -0.19% | - |
| Aug 5, 2026 | 52.95 | 52.95 | 52.60 | 52.60 | 52.60 | -1.13% | - |
| Aug 4, 2026 | 53.55 | 53.55 | 53.20 | 53.20 | 53.20 | -1.30% | - |
| Aug 3, 2026 | 53.25 | 54.30 | 53.25 | 53.90 | 53.90 | 1.22% | - |
| Jul 31, 2026 | 54.10 | 54.10 | 53.25 | 53.25 | 53.25 | -2.20% | - |
| Jul 30, 2026 | 54.60 | 54.80 | 54.45 | 54.45 | 54.45 | 0.55% | - |
| Jul 29, 2026 | 54.05 | 54.15 | 53.90 | 54.15 | 54.15 | 0.19% | - |
| Jul 28, 2026 | 53.55 | 54.05 | 53.55 | 54.05 | 54.05 | 0.65% | - |
| Jul 27, 2026 | 53.50 | 53.75 | 53.50 | 53.70 | 53.70 | 0.75% | - |
| Jul 24, 2026 | 53.10 | 53.30 | 52.90 | 53.30 | 53.30 | 0.47% | - |
| Jul 23, 2026 | 52.80 | 53.05 | 52.70 | 53.05 | 53.05 | 1.05% | - |
| Jul 22, 2026 | 52.15 | 52.75 | 52.15 | 52.50 | 52.50 | 0.86% | - |
| Jul 21, 2026 | 52.75 | 52.75 | 51.95 | 52.05 | 52.05 | -1.42% | - |
| Jul 20, 2026 | 52.05 | 52.80 | 52.05 | 52.80 | 52.80 | 0.67% | - |
| Jul 17, 2026 | 52.05 | 52.45 | 51.85 | 52.45 | 52.45 | 1.35% | - |
| Jul 16, 2026 | 51.50 | 51.75 | 51.50 | 51.75 | 51.75 | 0.78% | - |
| Jul 15, 2026 | 51.15 | 51.45 | 51.10 | 51.35 | 51.35 | 0.39% | - |
| Jul 14, 2026 | 52.55 | 53.40 | 52.55 | 53.40 | 51.15 | 0.75% | - |
| Jul 13, 2026 | 53.20 | 53.40 | 53.00 | 53.00 | 50.77 | -0.75% | - |
| Jul 10, 2026 | 53.25 | 53.60 | 53.25 | 53.40 | 51.15 | 0.56% | - |
| Jul 9, 2026 | 52.75 | 53.10 | 52.70 | 53.10 | 50.86 | 1.92% | - |
| Jul 8, 2026 | 53.55 | 53.55 | 52.10 | 52.10 | 49.90 | -4.05% | - |
| Jul 7, 2026 | 54.00 | 54.40 | 54.00 | 54.30 | 52.01 | 1.02% | - |
| Jul 6, 2026 | 54.30 | 54.30 | 53.75 | 53.75 | 51.49 | -1.29% | - |
| Jul 3, 2026 | 54.55 | 54.55 | 54.20 | 54.45 | 52.16 | 0.09% | - |
| Jul 2, 2026 | 52.80 | 54.40 | 52.80 | 54.40 | 52.11 | 2.84% | 183 |
| Jul 1, 2026 | 53.75 | 53.75 | 52.55 | 52.90 | 50.67 | -1.95% | - |
| Jun 30, 2026 | 54.70 | 54.70 | 53.90 | 53.95 | 51.68 | -1.64% | - |
| Jun 29, 2026 | 54.95 | 55.00 | 54.70 | 54.85 | 52.54 | -0.72% | - |