Covivio Hotels SCA COVH
EURONEXT · France · Finance
€20.10-0.80 (-3.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20.90 | -0.48% | €21.00 | €21.00 | €20.90 | 170 |
| 2026-09-29 | €21.00 | 0.00% | €21.00 | €21.00 | €20.90 | 70 |
| 2026-09-28 | €21.00 | +0.48% | €20.90 | €21.00 | €20.80 | 301 |
| 2026-09-25 | €20.90 | +0.97% | €20.70 | €20.90 | €20.70 | 530 |
| 2026-09-24 | €20.70 | -0.48% | €20.80 | €20.80 | €20.70 | 742 |
| 2026-09-23 | €20.80 | -1.42% | €21.10 | €21.10 | €20.80 | 424 |
| 2026-09-22 | €21.10 | -0.94% | €21.30 | €21.30 | €21.00 | 877 |
| 2026-09-21 | €21.30 | -0.47% | €21.50 | €21.50 | €21.10 | 357 |
| 2026-09-18 | €21.40 | -0.47% | €21.50 | €21.50 | €21.40 | 387 |
| 2026-09-17 | €21.50 | +0.94% | €21.30 | €21.60 | €21.00 | 2.29K |
| 2026-09-16 | €21.30 | -0.93% | €21.50 | €21.50 | €21.30 | 306 |
| 2026-09-15 | €21.50 | 0.00% | €21.50 | €21.50 | €21.50 | 162 |
| 2026-09-14 | €21.50 | -0.46% | €21.60 | €21.60 | €21.50 | 73 |
| 2026-09-11 | €21.60 | 0.00% | €21.60 | €21.80 | €21.50 | 197 |
| 2026-09-10 | €21.60 | 0.00% | €21.60 | €21.70 | €21.60 | 116 |
| 2026-09-09 | €21.60 | +1.89% | €21.10 | €21.60 | €21.10 | 1.94K |
| 2026-09-08 | €21.20 | -3.20% | €21.40 | €21.60 | €20.90 | 3.19K |
| 2026-09-07 | €21.90 | -3.10% | €22.60 | €22.60 | €21.90 | 3.90K |
| 2026-09-04 | €22.60 | 0.00% | €22.60 | €22.60 | €22.60 | 1 |
| 2026-09-03 | €22.60 | +0.44% | €22.50 | €22.60 | €22.30 | 1.87K |
| 2026-09-02 | €22.50 | 0.00% | €22.50 | €22.50 | €22.50 | 521 |
| 2026-09-01 | €22.50 | 0.00% | €22.50 | €22.60 | €22.50 | 818 |
| 2026-08-31 | €22.50 | 0.00% | €22.50 | €22.50 | €22.50 | 2.17K |
| 2026-08-28 | €22.50 | 0.00% | €22.50 | €22.60 | €22.50 | 959 |
| 2026-08-27 | €22.50 | -0.44% | €22.60 | €22.60 | €22.50 | 451 |
| 2026-08-26 | €22.60 | 0.00% | €22.60 | €22.70 | €22.50 | 816 |
| 2026-08-25 | €22.60 | +0.44% | €22.50 | €22.60 | €22.50 | 741 |
| 2026-08-24 | €22.50 | 0.00% | €22.50 | €22.60 | €22.50 | 324 |
| 2026-08-21 | €22.50 | 0.00% | €22.50 | €22.50 | €22.50 | 496 |
| 2026-08-20 | €22.50 | 0.00% | €22.50 | €22.50 | €22.50 | 351 |
| 2026-08-19 | €22.50 | 0.00% | €22.60 | €22.60 | €22.50 | 353 |
| 2026-08-18 | €22.50 | -1.75% | €22.90 | €22.90 | €22.50 | 1.16K |
| 2026-08-17 | €22.90 | +0.44% | €22.90 | €22.90 | €22.90 | 112 |
| 2026-08-14 | €22.80 | -0.44% | €23.00 | €23.00 | €22.70 | 712 |
| 2026-08-13 | €22.90 | -0.43% | €23.00 | €23.00 | €22.90 | 395 |
| 2026-08-12 | €23.00 | +0.44% | €22.90 | €23.00 | €22.90 | 102 |
| 2026-08-11 | €22.90 | -0.43% | €23.00 | €23.00 | €22.90 | 160 |
| 2026-08-10 | €23.00 | 0.00% | €23.00 | €23.00 | €23.00 | 333 |
| 2026-08-07 | €23.00 | +0.88% | €23.00 | €23.00 | €23.00 | 442 |
| 2026-08-06 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 362 |
| 2026-08-05 | €22.80 | -0.44% | €22.90 | €22.90 | €22.80 | 62 |
| 2026-08-04 | €22.90 | -0.43% | €23.10 | €23.10 | €22.90 | 224 |
| 2026-08-03 | €23.00 | +0.88% | €22.80 | €23.10 | €22.30 | 1.24K |
| 2026-07-31 | €22.80 | -0.44% | €22.90 | €22.90 | €22.80 | 74 |
| 2026-07-30 | €22.90 | +0.44% | €22.80 | €22.90 | €22.70 | 206 |
| 2026-07-29 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 123 |
| 2026-07-28 | €22.80 | 0.00% | €22.90 | €22.90 | €22.80 | 43 |
| 2026-07-27 | €22.80 | 0.00% | €22.80 | €22.80 | €22.70 | 232 |
| 2026-07-24 | €22.80 | 0.00% | €22.80 | €22.80 | €22.80 | 206 |
| 2026-07-23 | €22.80 | -0.44% | €22.80 | €22.90 | €22.80 | 169 |
| 2026-07-22 | €22.90 | -2.55% | €23.40 | €23.40 | €22.90 | 1.05K |
| 2026-07-21 | €23.50 | +7.31% | €22.00 | €23.50 | €22.00 | 3.39K |
| 2026-07-20 | €21.90 | +0.46% | €21.80 | €22.10 | €21.80 | 652 |
| 2026-07-17 | €21.80 | 0.00% | €21.80 | €21.80 | €21.60 | 431 |
| 2026-07-16 | €21.80 | +0.46% | €21.80 | €21.80 | €21.70 | 230 |
| 2026-07-15 | €21.70 | 0.00% | €21.70 | €21.80 | €21.70 | 965 |
| 2026-07-14 | €21.70 | -2.69% | €22.30 | €22.30 | €21.60 | 2.71K |
| 2026-07-13 | €22.30 | 0.00% | €22.30 | €22.30 | €22.20 | 61 |
| 2026-07-10 | €22.30 | +0.45% | €22.20 | €22.30 | €22.20 | 396 |
| 2026-07-09 | €22.20 | 0.00% | €22.20 | €22.20 | €22.20 | 74 |
| 2026-07-08 | €22.20 | 0.00% | €22.10 | €22.20 | €22.10 | 349 |
| 2026-07-07 | €22.20 | 0.00% | €22.20 | €22.20 | €22.20 | 158 |
| 2026-07-06 | €22.20 | -0.89% | €22.00 | €22.40 | €22.00 | 1.11K |
| 2026-07-03 | €22.40 | 0.00% | €22.30 | €22.40 | €22.30 | 144 |
| 2026-07-02 | €22.40 | 0.00% | €22.30 | €22.40 | €22.30 | 45 |
| 2026-07-01 | €22.40 | -0.88% | €22.60 | €22.60 | €22.40 | 265 |
| 2026-06-30 | €22.60 | +0.44% | €22.60 | €22.60 | €22.60 | 16 |
| 2026-06-29 | €22.50 | 0.00% | €22.60 | €22.80 | €22.50 | 275 |
| 2026-06-26 | €22.50 | -0.44% | €22.60 | €22.60 | €22.50 | 231 |
| 2026-06-25 | €22.60 | 0.00% | €22.70 | €22.80 | €22.60 | 522 |
| 2026-06-24 | €22.60 | -0.44% | €22.80 | €22.80 | €22.60 | 4.57K |
| 2026-06-23 | €22.70 | 0.00% | €22.80 | €22.80 | €22.70 | 33 |
| 2026-06-22 | €22.70 | -0.87% | €22.90 | €22.90 | €22.70 | 762 |
| 2026-06-19 | €22.90 | 0.00% | €23.00 | €23.10 | €22.90 | 56 |
| 2026-06-18 | €22.90 | -0.87% | €23.20 | €23.20 | €22.90 | 728 |
| 2026-06-17 | €23.10 | 0.00% | €23.20 | €23.20 | €23.10 | 45 |
| 2026-06-16 | €23.10 | 0.00% | €23.00 | €23.10 | €23.00 | 512 |
| 2026-06-15 | €23.10 | +0.87% | €22.90 | €23.10 | €22.90 | 296 |
| 2026-06-12 | €22.90 | 0.00% | €22.90 | €23.00 | €22.90 | 63 |
| 2026-06-11 | €22.90 | -1.29% | €23.10 | €23.10 | €22.90 | 302 |
| 2026-06-10 | €23.20 | +1.31% | €22.90 | €23.20 | €22.80 | 3.12K |
| 2026-06-09 | €22.90 | +1.33% | €22.90 | €23.00 | €22.90 | 438 |
| 2026-06-08 | €22.60 | -0.88% | €22.80 | €22.80 | €22.60 | 88 |
| 2026-06-05 | €22.80 | -0.44% | €22.90 | €22.90 | €22.80 | 98 |
| 2026-06-04 | €22.90 | -0.43% | €23.00 | €23.00 | €22.90 | 60 |
| 2026-06-03 | €23.00 | -1.29% | €23.20 | €23.20 | €23.00 | 141 |
| 2026-06-02 | €23.30 | +0.43% | €23.30 | €23.30 | €23.20 | 163 |
| 2026-06-01 | €23.20 | 0.00% | €23.20 | €23.30 | €23.20 | 149 |
| 2026-05-29 | €23.20 | +1.31% | €22.90 | €23.20 | €22.90 | 138 |
| 2026-05-28 | €22.90 | -0.43% | €23.00 | €23.00 | €22.90 | 5 |