Covivio (EPA:COV)
France
· Delayed Price · Currency is EUR 56.15
-1.55 (-2.69%)
Mar 9, 2026, 5:35 PM CET
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.30 | 57.10 | 55.70 | 56.15 | 56.15 | -2.69% | 210,834 |
| Mar 6, 2026 | 57.90 | 58.30 | 57.10 | 57.70 | 57.70 | 0.09% | 144,718 |
| Mar 5, 2026 | 58.15 | 59.25 | 57.65 | 57.65 | 57.65 | -1.37% | 124,863 |
| Mar 4, 2026 | 57.55 | 58.75 | 57.20 | 58.45 | 58.45 | 1.30% | 123,737 |
| Mar 3, 2026 | 59.20 | 59.50 | 57.35 | 57.70 | 57.70 | -4.15% | 197,502 |
| Mar 2, 2026 | 60.65 | 61.25 | 60.00 | 60.20 | 60.20 | -3.14% | 162,708 |
| Feb 27, 2026 | 61.55 | 62.80 | 61.40 | 62.15 | 62.15 | 1.30% | 667,751 |
| Feb 26, 2026 | 61.80 | 61.85 | 60.50 | 61.35 | 61.35 | -0.24% | 157,652 |
| Feb 25, 2026 | 61.20 | 61.50 | 60.60 | 61.50 | 61.50 | 0.99% | 102,733 |
| Feb 24, 2026 | 60.70 | 61.80 | 60.70 | 60.90 | 60.90 | 0.16% | 138,076 |
| Feb 23, 2026 | 59.65 | 60.95 | 59.50 | 60.80 | 60.80 | 2.44% | 105,506 |
| Feb 20, 2026 | 58.95 | 59.40 | 58.15 | 59.35 | 59.35 | 1.02% | 104,391 |
| Feb 19, 2026 | 57.40 | 60.80 | 57.40 | 58.75 | 58.75 | 5.38% | 326,637 |
| Feb 18, 2026 | 56.65 | 57.00 | 55.60 | 55.75 | 55.75 | -1.59% | 121,546 |
| Feb 17, 2026 | 54.60 | 56.65 | 54.60 | 56.65 | 56.65 | 4.04% | 150,985 |
| Feb 16, 2026 | 54.30 | 54.70 | 54.05 | 54.45 | 54.45 | 0.65% | 70,207 |
| Feb 13, 2026 | 54.25 | 54.25 | 53.65 | 54.10 | 54.10 | -0.55% | 116,093 |
| Feb 12, 2026 | 55.35 | 55.35 | 53.15 | 54.40 | 54.40 | -0.82% | 152,720 |
| Feb 11, 2026 | 54.95 | 55.80 | 54.45 | 54.85 | 54.85 | -0.09% | 96,613 |
| Feb 10, 2026 | 54.95 | 54.95 | 54.40 | 54.90 | 54.90 | 0.37% | 87,380 |
| Feb 9, 2026 | 54.75 | 54.90 | 54.05 | 54.70 | 54.70 | 0.27% | 60,053 |
| Feb 6, 2026 | 54.40 | 54.95 | 53.75 | 54.55 | 54.55 | 0.37% | 70,757 |
| Feb 5, 2026 | 54.45 | 54.45 | 53.60 | 54.35 | 54.35 | -0.18% | 100,081 |
| Feb 4, 2026 | 53.90 | 55.00 | 53.80 | 54.45 | 54.45 | 1.49% | 152,992 |
| Feb 3, 2026 | 53.95 | 54.15 | 53.45 | 53.65 | 53.65 | 0.09% | 118,136 |
| Feb 2, 2026 | 53.80 | 54.15 | 53.50 | 53.60 | 53.60 | -0.28% | 73,823 |
| Jan 30, 2026 | 54.00 | 54.05 | 53.70 | 53.75 | 53.75 | -0.37% | 82,523 |
| Jan 29, 2026 | 54.00 | 54.35 | 53.70 | 53.95 | 53.95 | 0.09% | 100,865 |
| Jan 28, 2026 | 53.45 | 54.15 | 53.40 | 53.90 | 53.90 | 0.84% | 118,179 |
| Jan 27, 2026 | 53.25 | 53.45 | 52.70 | 53.45 | 53.45 | 0.66% | 95,086 |
| Jan 26, 2026 | 53.45 | 53.50 | 52.85 | 53.10 | 53.10 | -0.19% | 75,125 |
| Jan 23, 2026 | 53.00 | 53.40 | 52.75 | 53.20 | 53.20 | -0.37% | 84,281 |
| Jan 22, 2026 | 52.85 | 53.85 | 52.75 | 53.40 | 53.40 | 1.91% | 102,830 |
| Jan 21, 2026 | 53.00 | 53.05 | 52.40 | 52.40 | 52.40 | -1.41% | 113,013 |
| Jan 20, 2026 | 53.45 | 53.60 | 52.50 | 53.15 | 53.15 | -1.12% | 120,803 |
| Jan 19, 2026 | 53.50 | 53.85 | 53.15 | 53.75 | 53.75 | -0.56% | 87,177 |
| Jan 16, 2026 | 54.10 | 54.60 | 53.70 | 54.05 | 54.05 | -0.37% | 157,160 |
| Jan 15, 2026 | 54.70 | 54.75 | 54.00 | 54.25 | 54.25 | -0.46% | 122,169 |
| Jan 14, 2026 | 54.50 | 54.55 | 53.75 | 54.50 | 54.50 | 0.18% | 76,903 |
| Jan 13, 2026 | 54.15 | 54.65 | 54.00 | 54.40 | 54.40 | 0.37% | 64,745 |
| Jan 12, 2026 | 53.95 | 54.20 | 53.60 | 54.20 | 54.20 | 0.28% | 50,883 |
| Jan 9, 2026 | 54.80 | 54.90 | 53.60 | 54.05 | 54.05 | -1.64% | 112,084 |
| Jan 8, 2026 | 55.80 | 55.80 | 54.25 | 54.95 | 54.95 | -2.40% | 126,883 |
| Jan 7, 2026 | 54.70 | 56.35 | 54.55 | 56.30 | 56.30 | 3.49% | 117,761 |
| Jan 6, 2026 | 55.40 | 55.50 | 54.15 | 54.40 | 54.40 | -1.63% | 84,624 |
| Jan 5, 2026 | 55.95 | 56.05 | 55.15 | 55.30 | 55.30 | -1.16% | 101,052 |
| Jan 2, 2026 | 56.60 | 56.60 | 55.75 | 55.95 | 55.95 | -1.24% | 63,806 |
| Dec 31, 2025 | 56.30 | 56.65 | 56.15 | 56.65 | 56.65 | 0.35% | 28,932 |
| Dec 30, 2025 | 56.00 | 56.70 | 56.00 | 56.45 | 56.45 | 0.71% | 38,760 |
| Dec 29, 2025 | 55.40 | 56.40 | 55.40 | 56.05 | 56.05 | 0.99% | 52,458 |
| Dec 24, 2025 | 55.45 | 55.75 | 55.45 | 55.50 | 55.50 | -0.09% | 17,177 |
| Dec 23, 2025 | 56.00 | 56.05 | 55.50 | 55.55 | 55.55 | -0.54% | 74,339 |
| Dec 22, 2025 | 54.80 | 55.85 | 54.60 | 55.85 | 55.85 | 1.64% | 109,997 |
| Dec 19, 2025 | 54.65 | 54.95 | 54.25 | 54.95 | 54.95 | 0.55% | 357,813 |
| Dec 18, 2025 | 54.20 | 55.05 | 54.20 | 54.65 | 54.65 | 0.83% | 190,419 |
| Dec 17, 2025 | 54.60 | 54.75 | 53.75 | 54.20 | 54.20 | -0.82% | 188,816 |
| Dec 16, 2025 | 54.15 | 54.85 | 54.05 | 54.65 | 54.65 | 0.83% | 126,767 |
| Dec 15, 2025 | 54.10 | 54.80 | 54.05 | 54.20 | 54.20 | 0.28% | 94,704 |
| Dec 12, 2025 | 53.85 | 54.30 | 53.45 | 54.05 | 54.05 | 0.37% | 86,337 |
| Dec 11, 2025 | 53.85 | 53.95 | 53.30 | 53.85 | 53.85 | 0.09% | 45,613 |
| Dec 10, 2025 | 53.75 | 54.00 | 53.60 | 53.80 | 53.80 | -0.19% | 101,908 |
| Dec 9, 2025 | 54.10 | 54.20 | 53.50 | 53.90 | 53.90 | -0.09% | 91,913 |
| Dec 8, 2025 | 54.30 | 54.60 | 53.95 | 53.95 | 53.95 | -0.74% | 94,290 |
| 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 |