Covivio (VIE:COVI)
Austria · Delayed Price · Currency is EUR 42.90
-0.66 (-1.52%)
At close: Oct 8, 2026
VIE:COVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 42.68 | 42.90 | 42.58 | 42.90 | 42.90 | -1.52% | - |
| Oct 7, 2026 | 43.90 | 43.90 | 43.56 | 43.56 | 43.56 | -1.40% | - |
| Oct 6, 2026 | 43.82 | 44.18 | 43.82 | 44.18 | 44.18 | 1.89% | - |
| Oct 5, 2026 | 43.24 | 43.44 | 43.24 | 43.36 | 43.36 | 0.23% | - |
| Oct 2, 2026 | 43.48 | 43.48 | 43.26 | 43.26 | 43.26 | -2.26% | - |
| Oct 1, 2026 | 44.50 | 44.50 | 43.62 | 44.26 | 44.26 | -2.17% | - |
| Sep 30, 2026 | 45.96 | 45.96 | 45.24 | 45.24 | 45.24 | -2.25% | - |
| Sep 29, 2026 | 45.84 | 46.32 | 45.84 | 46.28 | 46.28 | -0.09% | - |
| Sep 28, 2026 | 46.86 | 46.86 | 46.32 | 46.32 | 46.32 | -0.64% | - |
| Sep 25, 2026 | 46.98 | 46.98 | 46.62 | 46.62 | 46.62 | -0.51% | - |
| Sep 24, 2026 | 46.54 | 46.88 | 46.54 | 46.86 | 46.86 | 0.13% | - |
| Sep 23, 2026 | 47.18 | 47.18 | 46.80 | 46.80 | 46.80 | -1.14% | - |
| Sep 22, 2026 | 46.86 | 47.34 | 46.86 | 47.34 | 47.34 | 1.46% | - |
| Sep 21, 2026 | 47.10 | 47.10 | 46.58 | 46.66 | 46.66 | -2.18% | - |
| Sep 18, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.24% | - |
| Sep 17, 2026 | 48.04 | 48.30 | 48.00 | 48.30 | 48.30 | 0.50% | - |
| Sep 16, 2026 | 47.86 | 48.06 | 47.84 | 48.06 | 48.06 | 0.88% | - |
| Sep 15, 2026 | 47.20 | 47.64 | 47.20 | 47.64 | 47.64 | -0.29% | - |
| Sep 14, 2026 | 47.80 | 48.04 | 47.78 | 47.78 | 47.78 | -0.38% | - |
| Sep 11, 2026 | 47.98 | 47.98 | 47.88 | 47.96 | 47.96 | -0.91% | - |
| Sep 10, 2026 | 48.24 | 48.40 | 48.22 | 48.40 | 48.40 | -0.45% | - |
| Sep 9, 2026 | 48.72 | 48.84 | 48.46 | 48.62 | 48.62 | -0.65% | - |
| Sep 8, 2026 | 48.68 | 48.94 | 48.40 | 48.94 | 48.94 | 0.58% | - |
| Sep 7, 2026 | 49.26 | 49.26 | 48.54 | 48.66 | 48.66 | -0.16% | - |
| 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% | - |