Covivio SA COV
EURONEXT · France · Finance
€43.62-1.54 (-3.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €43.62 | -3.41% | €44.56 | €44.56 | €43.32 | 219.27K |
| 2026-09-30 | €45.16 | -1.53% | €45.84 | €46.08 | €44.86 | 233.56K |
| 2026-09-29 | €45.86 | -0.26% | €46.04 | €46.46 | €45.80 | 143.61K |
| 2026-09-28 | €45.98 | -0.86% | €46.88 | €47.00 | €45.96 | 127.64K |
| 2026-09-25 | €46.38 | -0.04% | €46.58 | €47.08 | €46.16 | 118.22K |
| 2026-09-24 | €46.40 | +0.13% | €47.00 | €47.26 | €46.36 | 109.51K |
| 2026-09-23 | €46.34 | -1.74% | €47.10 | €47.22 | €46.28 | 97.47K |
| 2026-09-22 | €47.16 | +0.30% | €46.90 | €47.50 | €46.64 | 175.31K |
| 2026-09-21 | €47.02 | -0.04% | €46.88 | €47.18 | €46.42 | 138.20K |
| 2026-09-18 | €47.04 | -2.16% | €47.80 | €47.92 | €47.04 | 904.53K |
| 2026-09-17 | €48.08 | -0.04% | €48.46 | €48.50 | €47.74 | 155.31K |
| 2026-09-16 | €48.10 | +0.88% | €47.82 | €48.28 | €47.62 | 139.52K |
| 2026-09-15 | €47.68 | -0.08% | €47.68 | €47.76 | €47.12 | 137.99K |
| 2026-09-14 | €47.72 | +0.08% | €47.60 | €48.14 | €47.54 | 82.43K |
| 2026-09-11 | €47.68 | -0.29% | €47.72 | €48.14 | €47.58 | 98.60K |
| 2026-09-10 | €47.82 | -0.87% | €48.12 | €48.52 | €47.82 | 118.67K |
| 2026-09-09 | €48.24 | -1.59% | €48.72 | €48.88 | €48.24 | 142.16K |
| 2026-09-08 | €49.02 | +0.49% | €48.78 | €49.10 | €48.16 | 158.86K |
| 2026-09-07 | €48.78 | -0.53% | €49.68 | €49.76 | €48.42 | 118.63K |
| 2026-09-04 | €49.04 | +0.57% | €48.72 | €49.04 | €48.60 | 62.94K |
| 2026-09-03 | €48.76 | +1.25% | €48.38 | €48.76 | €48.02 | 133.94K |
| 2026-09-02 | €48.16 | -1.07% | €48.62 | €49.24 | €47.94 | 178.10K |
| 2026-09-01 | €48.68 | -2.83% | €50.10 | €50.10 | €48.44 | 164.04K |
| 2026-08-31 | €50.10 | -0.30% | €50.20 | €50.50 | €49.86 | 516.89K |
| 2026-08-28 | €50.25 | -0.20% | €50.30 | €50.60 | €50.00 | 70.81K |
| 2026-08-27 | €50.35 | -1.76% | €51.35 | €51.35 | €49.86 | 152.08K |
| 2026-08-26 | €51.25 | -1.25% | €51.80 | €52.05 | €51.05 | 84.58K |
| 2026-08-25 | €51.90 | +0.68% | €51.50 | €51.95 | €51.40 | 61.44K |
| 2026-08-24 | €51.55 | 0.00% | €51.80 | €51.85 | €51.20 | 120.49K |
| 2026-08-21 | €51.55 | +0.49% | €51.30 | €51.80 | €51.05 | 63.60K |
| 2026-08-20 | €51.30 | +0.59% | €51.25 | €51.60 | €51.15 | 88.13K |
| 2026-08-19 | €51.00 | -0.78% | €51.30 | €51.35 | €50.95 | 84.58K |
| 2026-08-18 | €51.40 | -1.34% | €52.30 | €52.30 | €51.30 | 84.55K |
| 2026-08-17 | €52.10 | -0.48% | €52.40 | €52.40 | €51.75 | 80.20K |
| 2026-08-14 | €52.35 | -0.48% | €52.70 | €52.70 | €51.90 | 70.78K |
| 2026-08-13 | €52.60 | +0.10% | €52.75 | €52.85 | €52.45 | 99.21K |
| 2026-08-12 | €52.55 | +0.96% | €52.15 | €52.55 | €51.90 | 88.60K |
| 2026-08-11 | €52.05 | 0.00% | €51.90 | €52.25 | €51.70 | 103.21K |
| 2026-08-10 | €52.05 | 0.00% | €52.25 | €52.45 | €51.80 | 56.80K |
| 2026-08-07 | €52.05 | -0.10% | €52.05 | €52.40 | €51.60 | 181.17K |
| 2026-08-06 | €52.10 | -0.29% | €52.45 | €52.65 | €51.90 | 144.32K |
| 2026-08-05 | €52.25 | -1.51% | €53.00 | €53.00 | €52.10 | 167.88K |
| 2026-08-04 | €53.05 | -0.66% | €53.30 | €53.75 | €52.90 | 114.32K |
| 2026-08-03 | €53.40 | +0.95% | €53.20 | €54.40 | €53.13 | 137.07K |
| 2026-07-31 | €52.90 | -2.04% | €54.10 | €54.35 | €52.85 | 119.07K |
| 2026-07-30 | €54.00 | -0.46% | €54.25 | €54.95 | €53.85 | 93.14K |
| 2026-07-29 | €54.25 | +0.37% | €54.15 | €54.40 | €53.65 | 103.46K |
| 2026-07-28 | €54.05 | +1.50% | €53.40 | €54.10 | €53.40 | 133.19K |
| 2026-07-27 | €53.25 | +0.28% | €53.55 | €53.90 | €53.25 | 131.95K |
| 2026-07-24 | €53.10 | +0.38% | €52.70 | €53.35 | €52.70 | 75.32K |
| 2026-07-23 | €52.90 | +0.19% | €52.60 | €53.30 | €52.35 | 132.66K |
| 2026-07-22 | €52.80 | +0.76% | €52.20 | €52.95 | €51.80 | 139.39K |
| 2026-07-21 | €52.40 | -0.85% | €52.65 | €52.75 | €51.75 | 133.22K |
| 2026-07-20 | €52.85 | +0.57% | €52.20 | €53.15 | €51.80 | 233.93K |
| 2026-07-17 | €52.55 | +1.55% | €51.90 | €52.60 | €51.80 | 182.18K |
| 2026-07-16 | €51.75 | +0.39% | €51.65 | €51.80 | €51.35 | 121.79K |
| 2026-07-15 | €51.55 | -4.27% | €51.30 | €51.60 | €51.00 | 146.20K |
| 2026-07-14 | €53.85 | +0.84% | €52.95 | €53.85 | €52.40 | 133.58K |
| 2026-07-13 | €53.40 | +0.09% | €53.25 | €53.45 | €52.85 | 75.07K |
| 2026-07-10 | €53.35 | +0.47% | €53.10 | €53.75 | €53.10 | 85.81K |
| 2026-07-09 | €53.10 | +1.14% | €52.80 | €53.35 | €52.50 | 133.39K |
| 2026-07-08 | €52.50 | -3.14% | €53.90 | €53.90 | €51.85 | 183.99K |
| 2026-07-07 | €54.20 | +1.21% | €54.00 | €54.80 | €53.80 | 127.20K |
| 2026-07-06 | €53.55 | -1.20% | €54.15 | €54.40 | €53.55 | 141.15K |
| 2026-07-03 | €54.20 | -0.64% | €54.50 | €54.65 | €54.15 | 79.36K |
| 2026-07-02 | €54.55 | +3.22% | €52.75 | €54.65 | €52.70 | 295.21K |
| 2026-07-01 | €52.85 | -1.40% | €54.15 | €54.20 | €52.25 | 129.68K |
| 2026-06-30 | €53.60 | -2.10% | €54.75 | €54.80 | €53.60 | 253.17K |
| 2026-06-29 | €54.75 | -0.73% | €55.30 | €55.30 | €54.65 | 59.06K |
| 2026-06-26 | €55.15 | +1.19% | €54.60 | €55.25 | €54.55 | 119.03K |
| 2026-06-25 | €54.50 | +1.30% | €53.90 | €54.80 | €53.90 | 165.41K |
| 2026-06-24 | €53.80 | +1.89% | €52.95 | €54.10 | €52.95 | 172.08K |
| 2026-06-23 | €52.80 | -0.75% | €52.95 | €53.30 | €52.25 | 166.11K |
| 2026-06-22 | €53.20 | +0.19% | €53.30 | €53.65 | €52.90 | 165.52K |
| 2026-06-19 | €53.10 | -1.12% | €53.70 | €53.80 | €53.10 | 524.80K |
| 2026-06-18 | €53.70 | -1.56% | €54.40 | €54.45 | €52.90 | 128.91K |
| 2026-06-17 | €54.55 | -0.91% | €55.05 | €55.25 | €54.50 | 138.88K |
| 2026-06-16 | €55.05 | -0.27% | €55.15 | €55.35 | €54.90 | 88.85K |
| 2026-06-15 | €55.20 | +0.27% | €56.00 | €56.25 | €55.05 | 102.87K |
| 2026-06-12 | €55.05 | +1.85% | €54.15 | €55.45 | €54.15 | 109.43K |
| 2026-06-11 | €54.05 | +0.19% | €53.90 | €54.45 | €53.50 | 81.69K |
| 2026-06-10 | €53.95 | +1.60% | €53.25 | €54.25 | €52.90 | 99.41K |
| 2026-06-09 | €53.10 | -0.09% | €53.25 | €53.65 | €52.90 | 127.69K |
| 2026-06-08 | €53.15 | -0.56% | €53.35 | €53.60 | €53.00 | 84.54K |
| 2026-06-05 | €53.45 | -0.28% | €53.65 | €54.00 | €53.10 | 74.12K |
| 2026-06-04 | €53.60 | +0.66% | €53.30 | €53.65 | €53.20 | 99.79K |
| 2026-06-03 | €53.25 | -1.93% | €54.15 | €54.20 | €53.15 | 118.72K |
| 2026-06-02 | €54.30 | -1.63% | €55.15 | €55.60 | €54.20 | 112.45K |
| 2026-06-01 | €55.20 | -0.09% | €55.10 | €55.55 | €54.35 | 179.18K |
| 2026-05-29 | €55.25 | +0.91% | €55.05 | €55.85 | €54.85 | 1.40M |