Covivio (EPA:COV)
France
· Delayed Price · Currency is EUR 54.35
-0.60 (-1.09%)
At close: Dec 5, 2025
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.00 | 55.00 | 54.30 | 54.35 | 54.35 | -1.09% | 82,497 |
| Dec 4, 2025 | 55.20 | 55.60 | 54.85 | 54.95 | 54.95 | -0.27% | 92,513 |
| Dec 3, 2025 | 55.55 | 55.60 | 54.90 | 55.10 | 55.10 | -0.99% | 80,742 |
| Dec 2, 2025 | 55.40 | 55.85 | 55.30 | 55.65 | 55.65 | 0.36% | 85,993 |
| Dec 1, 2025 | 55.40 | 55.65 | 55.05 | 55.45 | 55.45 | -0.45% | 70,831 |
| Nov 28, 2025 | 55.75 | 55.75 | 55.40 | 55.70 | 55.70 | 0.09% | 56,026 |
| Nov 27, 2025 | 54.80 | 55.95 | 54.80 | 55.65 | 55.65 | 0.36% | 75,114 |
| Nov 26, 2025 | 55.15 | 55.65 | 54.90 | 55.45 | 55.45 | 0.36% | 102,617 |
| Nov 25, 2025 | 55.10 | 55.35 | 54.85 | 55.25 | 55.25 | 0.55% | 141,159 |
| Nov 24, 2025 | 55.25 | 55.50 | 54.70 | 54.95 | 54.95 | - | 359,109 |
| Nov 21, 2025 | 54.30 | 55.15 | 54.20 | 54.95 | 54.95 | 0.55% | 92,543 |
| Nov 20, 2025 | 55.45 | 55.45 | 54.65 | 54.65 | 54.65 | -0.64% | 63,041 |
| Nov 19, 2025 | 55.35 | 55.45 | 54.65 | 55.00 | 55.00 | -0.36% | 82,614 |
| Nov 18, 2025 | 54.90 | 55.60 | 54.80 | 55.20 | 55.20 | -0.36% | 106,242 |
| Nov 17, 2025 | 55.60 | 55.70 | 55.30 | 55.40 | 55.40 | -0.09% | 62,051 |
| Nov 14, 2025 | 55.95 | 55.95 | 54.75 | 55.45 | 55.45 | -1.68% | 117,981 |
| Nov 13, 2025 | 56.30 | 56.80 | 56.20 | 56.40 | 56.40 | 0.27% | 63,737 |
| Nov 12, 2025 | 55.75 | 56.65 | 55.65 | 56.25 | 56.25 | 1.17% | 114,307 |
| Nov 11, 2025 | 55.35 | 55.65 | 55.20 | 55.60 | 55.60 | 0.63% | 46,977 |
| Nov 10, 2025 | 55.70 | 55.70 | 55.25 | 55.25 | 55.25 | -0.36% | 48,622 |
| Nov 7, 2025 | 55.10 | 55.55 | 54.95 | 55.45 | 55.45 | 0.64% | 78,995 |
| Nov 6, 2025 | 54.75 | 55.15 | 54.75 | 55.10 | 55.10 | 0.55% | 77,889 |
| Nov 5, 2025 | 55.00 | 55.25 | 54.65 | 54.80 | 54.80 | -0.45% | 105,889 |
| Nov 4, 2025 | 54.55 | 55.30 | 54.55 | 55.05 | 55.05 | 0.36% | 70,982 |
| Nov 3, 2025 | 55.55 | 55.70 | 54.85 | 54.85 | 54.85 | -1.35% | 120,441 |
| Oct 31, 2025 | 56.15 | 56.20 | 55.60 | 55.60 | 55.60 | -0.89% | 107,027 |
| Oct 30, 2025 | 56.40 | 56.50 | 55.65 | 56.10 | 56.10 | -0.80% | 77,670 |
| Oct 29, 2025 | 56.65 | 56.95 | 56.25 | 56.55 | 56.55 | -0.18% | 59,026 |
| Oct 28, 2025 | 56.90 | 57.30 | 56.40 | 56.65 | 56.65 | -0.44% | 80,136 |
| Oct 27, 2025 | 57.15 | 57.15 | 56.60 | 56.90 | 56.90 | -0.44% | 54,270 |
| Oct 24, 2025 | 57.90 | 57.90 | 56.35 | 57.15 | 57.15 | -0.87% | 72,097 |
| Oct 23, 2025 | 58.40 | 58.50 | 57.30 | 57.65 | 57.65 | -1.11% | 85,364 |
| Oct 22, 2025 | 58.05 | 58.55 | 57.80 | 58.30 | 58.30 | 0.52% | 90,126 |
| Oct 21, 2025 | 58.50 | 58.70 | 57.80 | 58.00 | 58.00 | -0.77% | 96,918 |
| Oct 20, 2025 | 58.00 | 58.45 | 57.65 | 58.45 | 58.45 | 1.21% | 79,414 |
| Oct 17, 2025 | 58.05 | 58.05 | 57.50 | 57.75 | 57.75 | -0.77% | 72,119 |
| Oct 16, 2025 | 57.35 | 58.20 | 57.15 | 58.20 | 58.20 | 1.93% | 71,086 |
| Oct 15, 2025 | 57.95 | 57.95 | 56.70 | 57.10 | 57.10 | -0.17% | 97,285 |
| Oct 14, 2025 | 56.55 | 57.45 | 56.45 | 57.20 | 57.20 | 0.88% | 50,401 |
| Oct 13, 2025 | 56.05 | 56.90 | 55.90 | 56.70 | 56.70 | 1.52% | 102,057 |
| Oct 10, 2025 | 56.15 | 56.50 | 55.85 | 55.85 | 55.85 | 0.18% | 59,908 |
| Oct 9, 2025 | 55.20 | 56.20 | 55.20 | 55.75 | 55.75 | 0.90% | 86,341 |
| Oct 8, 2025 | 54.95 | 55.60 | 54.80 | 55.25 | 55.25 | 0.55% | 82,500 |
| Oct 7, 2025 | 54.40 | 55.45 | 54.30 | 54.95 | 54.95 | -0.18% | 149,188 |
| Oct 6, 2025 | 56.80 | 56.80 | 54.80 | 55.05 | 55.05 | -3.34% | 119,777 |
| Oct 3, 2025 | 56.95 | 57.20 | 56.55 | 56.95 | 56.95 | 0.35% | 55,959 |
| Oct 2, 2025 | 57.10 | 57.20 | 56.55 | 56.75 | 56.75 | -0.35% | 118,453 |
| Oct 1, 2025 | 57.05 | 57.20 | 55.90 | 56.95 | 56.95 | -0.44% | 147,589 |
| Sep 30, 2025 | 57.00 | 57.25 | 56.50 | 57.20 | 57.20 | 0.35% | 143,663 |
| Sep 29, 2025 | 56.85 | 57.00 | 56.30 | 57.00 | 57.00 | 0.80% | 84,292 |
| Sep 26, 2025 | 56.35 | 56.80 | 56.10 | 56.55 | 56.55 | 0.89% | 70,729 |
| Sep 25, 2025 | 55.90 | 56.40 | 55.55 | 56.05 | 56.05 | -0.71% | 93,977 |
| Sep 24, 2025 | 56.30 | 56.75 | 56.05 | 56.45 | 56.45 | 0.53% | 72,619 |
| Sep 23, 2025 | 56.60 | 56.90 | 56.15 | 56.15 | 56.15 | -0.71% | 109,335 |
| Sep 22, 2025 | 56.50 | 56.85 | 56.00 | 56.55 | 56.55 | -0.26% | 97,690 |
| Sep 19, 2025 | 56.85 | 56.95 | 56.20 | 56.70 | 56.70 | 0.09% | 653,352 |
| Sep 18, 2025 | 56.75 | 57.25 | 56.60 | 56.65 | 56.65 | -0.26% | 91,507 |
| Sep 17, 2025 | 56.55 | 57.05 | 56.45 | 56.80 | 56.80 | 0.53% | 136,035 |
| Sep 16, 2025 | 57.40 | 57.40 | 56.20 | 56.50 | 56.50 | -1.74% | 155,848 |
| Sep 15, 2025 | 56.70 | 58.20 | 56.50 | 57.50 | 57.50 | 1.59% | 131,809 |
| Sep 12, 2025 | 56.65 | 56.75 | 56.20 | 56.60 | 56.60 | 0.27% | 64,088 |
| Sep 11, 2025 | 56.00 | 56.80 | 55.75 | 56.45 | 56.45 | 0.71% | 106,662 |
| Sep 10, 2025 | 56.30 | 56.80 | 55.75 | 56.05 | 56.05 | 0.36% | 128,534 |
| Sep 9, 2025 | 55.80 | 56.45 | 55.75 | 55.85 | 55.85 | 0.09% | 60,369 |
| Sep 8, 2025 | 56.50 | 56.50 | 55.80 | 55.80 | 55.80 | -0.80% | 85,455 |
| Sep 5, 2025 | 56.10 | 56.35 | 55.35 | 56.25 | 56.25 | 0.63% | 118,332 |
| Sep 4, 2025 | 55.55 | 56.10 | 55.45 | 55.90 | 55.90 | 0.45% | 117,384 |
| Sep 3, 2025 | 54.85 | 55.80 | 54.55 | 55.65 | 55.65 | 1.92% | 142,569 |
| Sep 2, 2025 | 56.05 | 56.10 | 54.55 | 54.60 | 54.60 | -2.67% | 141,176 |
| Sep 1, 2025 | 55.90 | 56.10 | 55.45 | 56.10 | 56.10 | 0.27% | 87,910 |
| Aug 29, 2025 | 56.25 | 56.40 | 55.70 | 55.95 | 55.95 | -0.27% | 77,639 |
| Aug 28, 2025 | 56.30 | 56.55 | 55.35 | 56.10 | 56.10 | -0.36% | 94,780 |
| Aug 27, 2025 | 57.75 | 57.75 | 56.20 | 56.30 | 56.30 | -2.68% | 210,887 |
| Aug 26, 2025 | 57.70 | 57.85 | 56.35 | 57.85 | 57.85 | -0.77% | 289,450 |
| Aug 25, 2025 | 59.15 | 59.15 | 58.15 | 58.30 | 58.30 | -1.69% | 65,578 |
| Aug 22, 2025 | 58.50 | 59.40 | 58.40 | 59.30 | 59.30 | 1.11% | 78,240 |
| Aug 21, 2025 | 58.85 | 58.90 | 58.10 | 58.65 | 58.65 | -0.34% | 61,110 |
| Aug 20, 2025 | 58.45 | 58.85 | 58.45 | 58.85 | 58.85 | 0.77% | 57,010 |
| Aug 19, 2025 | 58.70 | 58.75 | 58.40 | 58.40 | 58.40 | -0.26% | 107,778 |
| Aug 18, 2025 | 58.65 | 59.10 | 58.10 | 58.55 | 58.55 | 0.09% | 59,469 |
| Aug 15, 2025 | 58.85 | 58.85 | 58.40 | 58.50 | 58.50 | -0.09% | 49,400 |
| Aug 14, 2025 | 57.90 | 59.20 | 57.55 | 58.55 | 58.55 | -0.68% | 165,250 |
| Aug 13, 2025 | 59.05 | 59.50 | 58.85 | 58.95 | 58.95 | 0.08% | 68,723 |
| Aug 12, 2025 | 59.40 | 59.85 | 58.85 | 58.90 | 58.90 | -0.59% | 90,966 |
| Aug 11, 2025 | 59.25 | 59.50 | 59.20 | 59.25 | 59.25 | 0.08% | 80,589 |
| Aug 8, 2025 | 58.70 | 59.70 | 58.70 | 59.20 | 59.20 | 0.85% | 114,422 |
| Aug 7, 2025 | 57.85 | 58.75 | 57.85 | 58.70 | 58.70 | 1.03% | 119,952 |
| Aug 6, 2025 | 56.60 | 58.10 | 56.60 | 58.10 | 58.10 | 3.01% | 122,588 |
| Aug 5, 2025 | 56.30 | 56.70 | 56.05 | 56.40 | 56.40 | 0.45% | 115,832 |
| Aug 4, 2025 | 56.35 | 56.55 | 56.05 | 56.15 | 56.15 | 0.18% | 108,280 |
| Aug 1, 2025 | 56.40 | 56.45 | 55.80 | 56.05 | 56.05 | -1.58% | 100,234 |
| Jul 31, 2025 | 57.15 | 57.55 | 56.95 | 56.95 | 56.95 | -0.09% | 112,195 |
| Jul 30, 2025 | 56.50 | 57.15 | 56.50 | 57.00 | 57.00 | 1.24% | 78,884 |
| Jul 29, 2025 | 55.90 | 56.60 | 55.80 | 56.30 | 56.30 | 0.63% | 162,711 |
| Jul 28, 2025 | 56.70 | 57.10 | 55.90 | 55.95 | 55.95 | 0.09% | 149,340 |
| Jul 25, 2025 | 55.25 | 55.95 | 54.75 | 55.90 | 55.90 | 1.27% | 164,236 |
| Jul 24, 2025 | 55.30 | 55.40 | 54.60 | 55.20 | 55.20 | 0.18% | 73,791 |
| Jul 23, 2025 | 55.00 | 55.60 | 54.85 | 55.10 | 55.10 | 1.57% | 225,767 |
| Jul 22, 2025 | 53.85 | 54.75 | 53.85 | 54.25 | 54.25 | 0.93% | 94,023 |
| Jul 21, 2025 | 53.05 | 54.80 | 51.95 | 53.75 | 53.75 | 3.86% | 168,440 |