Covivio (EPA:COV)
France
· Delayed Price · Currency is EUR 56.35
-0.30 (-0.53%)
Apr 28, 2026, 5:35 PM CET
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.60 | 56.65 | 55.95 | 56.35 | 56.35 | -0.53% | 109,221 |
| Apr 27, 2026 | 56.60 | 56.85 | 56.35 | 56.65 | 56.65 | - | 128,454 |
| Apr 24, 2026 | 56.55 | 57.25 | 56.20 | 56.65 | 56.65 | -0.53% | 107,066 |
| Apr 23, 2026 | 57.40 | 57.75 | 56.75 | 56.95 | 56.95 | -1.04% | 137,622 |
| Apr 22, 2026 | 57.50 | 58.45 | 57.45 | 57.55 | 57.55 | 0.35% | 162,493 |
| Apr 21, 2026 | 58.45 | 58.80 | 57.35 | 57.35 | 57.35 | -1.63% | 164,799 |
| Apr 20, 2026 | 59.60 | 59.80 | 58.30 | 58.30 | 58.30 | -3.08% | 184,700 |
| Apr 17, 2026 | 58.40 | 60.35 | 58.10 | 60.15 | 60.15 | 3.44% | 328,015 |
| Apr 16, 2026 | 58.40 | 59.50 | 58.05 | 58.15 | 58.15 | -0.77% | 153,035 |
| Apr 15, 2026 | 57.95 | 58.80 | 57.95 | 58.60 | 58.60 | 2.00% | 147,030 |
| Apr 14, 2026 | 57.05 | 57.75 | 56.80 | 57.45 | 57.45 | 1.32% | 134,683 |
| Apr 13, 2026 | 56.25 | 56.70 | 56.15 | 56.70 | 56.70 | - | 316,568 |
| Apr 10, 2026 | 57.35 | 57.40 | 56.35 | 56.70 | 56.70 | -0.09% | 165,581 |
| Apr 9, 2026 | 57.00 | 57.00 | 56.30 | 56.75 | 56.75 | 0.18% | 182,774 |
| Apr 8, 2026 | 56.15 | 57.20 | 55.70 | 56.65 | 56.65 | 5.79% | 220,353 |
| Apr 7, 2026 | 54.05 | 54.85 | 53.55 | 53.55 | 53.55 | -0.37% | 135,854 |
| Apr 2, 2026 | 52.95 | 54.20 | 52.40 | 53.75 | 53.75 | 0.66% | 159,036 |
| Apr 1, 2026 | 52.90 | 53.50 | 52.30 | 53.40 | 53.40 | 4.20% | 266,768 |
| Mar 31, 2026 | 50.95 | 51.65 | 50.90 | 51.25 | 51.25 | 1.08% | 236,836 |
| Mar 30, 2026 | 50.30 | 50.95 | 50.10 | 50.70 | 50.70 | 0.80% | 214,793 |
| Mar 27, 2026 | 50.70 | 50.70 | 49.44 | 50.30 | 50.30 | -1.18% | 203,393 |
| Mar 26, 2026 | 50.20 | 51.45 | 49.90 | 50.90 | 50.90 | -0.10% | 168,745 |
| Mar 25, 2026 | 52.00 | 52.25 | 50.60 | 50.95 | 50.95 | -1.16% | 186,306 |
| Mar 24, 2026 | 52.70 | 52.70 | 51.55 | 51.55 | 51.55 | -1.72% | 201,951 |
| Mar 23, 2026 | 52.80 | 53.85 | 50.75 | 52.45 | 52.45 | -2.33% | 179,164 |
| Mar 20, 2026 | 54.95 | 55.50 | 53.70 | 53.70 | 53.70 | -1.29% | 2,582,284 |
| Mar 19, 2026 | 55.30 | 55.40 | 54.40 | 54.40 | 54.40 | -2.51% | 209,314 |
| Mar 18, 2026 | 56.85 | 56.95 | 55.75 | 55.80 | 55.80 | -0.62% | 168,637 |
| Mar 17, 2026 | 55.85 | 56.85 | 55.80 | 56.15 | 56.15 | -2.26% | 256,153 |
| Mar 16, 2026 | 55.50 | 57.95 | 55.50 | 57.45 | 55.95 | 3.98% | 232,200 |
| Mar 13, 2026 | 56.50 | 56.70 | 55.25 | 55.25 | 53.81 | -1.95% | 184,766 |
| Mar 12, 2026 | 56.65 | 56.80 | 55.45 | 56.35 | 54.88 | -0.88% | 118,120 |
| Mar 11, 2026 | 57.45 | 57.80 | 56.85 | 56.85 | 55.37 | -1.56% | 112,905 |
| Mar 10, 2026 | 57.50 | 58.20 | 57.20 | 57.75 | 56.24 | 2.85% | 166,773 |
| Mar 9, 2026 | 56.30 | 57.10 | 55.70 | 56.15 | 54.68 | -2.69% | 210,834 |
| Mar 6, 2026 | 57.90 | 58.30 | 57.10 | 57.70 | 56.19 | 0.09% | 144,718 |
| Mar 5, 2026 | 58.15 | 59.25 | 57.65 | 57.65 | 56.14 | -1.37% | 124,863 |
| Mar 4, 2026 | 57.55 | 58.75 | 57.20 | 58.45 | 56.92 | 1.30% | 123,737 |
| Mar 3, 2026 | 59.20 | 59.50 | 57.35 | 57.70 | 56.19 | -4.15% | 197,502 |
| Mar 2, 2026 | 60.65 | 61.25 | 60.00 | 60.20 | 58.63 | -3.14% | 162,708 |
| Feb 27, 2026 | 61.55 | 62.80 | 61.40 | 62.15 | 60.53 | 1.30% | 667,751 |
| Feb 26, 2026 | 61.80 | 61.85 | 60.50 | 61.35 | 59.75 | -0.24% | 157,652 |
| Feb 25, 2026 | 61.20 | 61.50 | 60.60 | 61.50 | 59.89 | 0.99% | 102,733 |
| Feb 24, 2026 | 60.70 | 61.80 | 60.70 | 60.90 | 59.31 | 0.16% | 138,076 |
| Feb 23, 2026 | 59.65 | 60.95 | 59.50 | 60.80 | 59.21 | 2.44% | 105,506 |
| Feb 20, 2026 | 58.95 | 59.40 | 58.15 | 59.35 | 57.80 | 1.02% | 104,391 |
| Feb 19, 2026 | 57.40 | 60.80 | 57.40 | 58.75 | 57.22 | 5.38% | 326,637 |
| Feb 18, 2026 | 56.65 | 57.00 | 55.60 | 55.75 | 54.29 | -1.59% | 121,546 |
| Feb 17, 2026 | 54.60 | 56.65 | 54.60 | 56.65 | 55.17 | 4.04% | 150,985 |
| Feb 16, 2026 | 54.30 | 54.70 | 54.05 | 54.45 | 53.03 | 0.65% | 70,207 |
| Feb 13, 2026 | 54.25 | 54.25 | 53.65 | 54.10 | 52.69 | -0.55% | 116,093 |
| Feb 12, 2026 | 55.35 | 55.35 | 53.15 | 54.40 | 52.98 | -0.82% | 152,720 |
| Feb 11, 2026 | 54.95 | 55.80 | 54.45 | 54.85 | 53.42 | -0.09% | 96,613 |
| Feb 10, 2026 | 54.95 | 54.95 | 54.40 | 54.90 | 53.47 | 0.37% | 87,380 |
| Feb 9, 2026 | 54.75 | 54.90 | 54.05 | 54.70 | 53.27 | 0.27% | 60,053 |
| Feb 6, 2026 | 54.40 | 54.95 | 53.75 | 54.55 | 53.13 | 0.37% | 70,757 |
| Feb 5, 2026 | 54.45 | 54.45 | 53.60 | 54.35 | 52.93 | -0.18% | 100,081 |
| Feb 4, 2026 | 53.90 | 55.00 | 53.80 | 54.45 | 53.03 | 1.49% | 152,992 |
| Feb 3, 2026 | 53.95 | 54.15 | 53.45 | 53.65 | 52.25 | 0.09% | 118,136 |
| Feb 2, 2026 | 53.80 | 54.15 | 53.50 | 53.60 | 52.20 | -0.28% | 73,823 |
| Jan 30, 2026 | 54.00 | 54.05 | 53.70 | 53.75 | 52.35 | -0.37% | 82,523 |
| Jan 29, 2026 | 54.00 | 54.35 | 53.70 | 53.95 | 52.54 | 0.09% | 100,865 |
| Jan 28, 2026 | 53.45 | 54.15 | 53.40 | 53.90 | 52.49 | 0.84% | 118,179 |
| Jan 27, 2026 | 53.25 | 53.45 | 52.70 | 53.45 | 52.05 | 0.66% | 95,086 |
| Jan 26, 2026 | 53.45 | 53.50 | 52.85 | 53.10 | 51.71 | -0.19% | 75,125 |
| Jan 23, 2026 | 53.00 | 53.40 | 52.75 | 53.20 | 51.81 | -0.37% | 84,281 |
| Jan 22, 2026 | 52.85 | 53.85 | 52.75 | 53.40 | 52.01 | 1.91% | 102,830 |
| Jan 21, 2026 | 53.00 | 53.05 | 52.40 | 52.40 | 51.03 | -1.41% | 113,013 |
| Jan 20, 2026 | 53.45 | 53.60 | 52.50 | 53.15 | 51.76 | -1.12% | 120,803 |
| Jan 19, 2026 | 53.50 | 53.85 | 53.15 | 53.75 | 52.35 | -0.56% | 87,177 |
| Jan 16, 2026 | 54.10 | 54.60 | 53.70 | 54.05 | 52.64 | -0.37% | 157,160 |
| Jan 15, 2026 | 54.70 | 54.75 | 54.00 | 54.25 | 52.83 | -0.46% | 122,169 |
| Jan 14, 2026 | 54.50 | 54.55 | 53.75 | 54.50 | 53.08 | 0.18% | 76,903 |
| Jan 13, 2026 | 54.15 | 54.65 | 54.00 | 54.40 | 52.98 | 0.37% | 64,745 |
| Jan 12, 2026 | 53.95 | 54.20 | 53.60 | 54.20 | 52.78 | 0.28% | 50,883 |
| Jan 9, 2026 | 54.80 | 54.90 | 53.60 | 54.05 | 52.64 | -1.64% | 112,084 |
| Jan 8, 2026 | 55.80 | 55.80 | 54.25 | 54.95 | 53.52 | -2.40% | 126,883 |
| Jan 7, 2026 | 54.70 | 56.35 | 54.55 | 56.30 | 54.83 | 3.49% | 117,761 |
| Jan 6, 2026 | 55.40 | 55.50 | 54.15 | 54.40 | 52.98 | -1.63% | 84,624 |
| Jan 5, 2026 | 55.95 | 56.05 | 55.15 | 55.30 | 53.86 | -1.16% | 101,052 |
| Jan 2, 2026 | 56.60 | 56.60 | 55.75 | 55.95 | 54.49 | -1.24% | 63,806 |
| Dec 31, 2025 | 56.30 | 56.65 | 56.15 | 56.65 | 55.17 | 0.35% | 28,932 |
| Dec 30, 2025 | 56.00 | 56.70 | 56.00 | 56.45 | 54.98 | 0.71% | 38,760 |
| Dec 29, 2025 | 55.40 | 56.40 | 55.40 | 56.05 | 54.59 | 0.99% | 52,458 |
| Dec 24, 2025 | 55.45 | 55.75 | 55.45 | 55.50 | 54.05 | -0.09% | 17,177 |
| Dec 23, 2025 | 56.00 | 56.05 | 55.50 | 55.55 | 54.10 | -0.54% | 74,339 |
| Dec 22, 2025 | 54.80 | 55.85 | 54.60 | 55.85 | 54.39 | 1.64% | 109,997 |
| Dec 19, 2025 | 54.65 | 54.95 | 54.25 | 54.95 | 53.52 | 0.55% | 357,813 |
| Dec 18, 2025 | 54.20 | 55.05 | 54.20 | 54.65 | 53.22 | 0.83% | 190,419 |
| Dec 17, 2025 | 54.60 | 54.75 | 53.75 | 54.20 | 52.78 | -0.82% | 188,816 |
| Dec 16, 2025 | 54.15 | 54.85 | 54.05 | 54.65 | 53.22 | 0.83% | 126,767 |
| Dec 15, 2025 | 54.10 | 54.80 | 54.05 | 54.20 | 52.78 | 0.28% | 94,704 |
| Dec 12, 2025 | 53.85 | 54.30 | 53.45 | 54.05 | 52.64 | 0.37% | 86,337 |
| Dec 11, 2025 | 53.85 | 53.95 | 53.30 | 53.85 | 52.44 | 0.09% | 45,613 |
| Dec 10, 2025 | 53.75 | 54.00 | 53.60 | 53.80 | 52.40 | -0.19% | 101,908 |
| Dec 9, 2025 | 54.10 | 54.20 | 53.50 | 53.90 | 52.49 | -0.09% | 91,913 |
| Dec 8, 2025 | 54.30 | 54.60 | 53.95 | 53.95 | 52.54 | -0.74% | 94,290 |
| Dec 5, 2025 | 55.00 | 55.00 | 54.30 | 54.35 | 52.93 | -1.09% | 82,497 |
| Dec 4, 2025 | 55.20 | 55.60 | 54.85 | 54.95 | 53.52 | -0.27% | 92,513 |
| Dec 3, 2025 | 55.55 | 55.60 | 54.90 | 55.10 | 53.66 | -0.99% | 80,742 |