Skip to main content
Covivio Hotels (EPA:COVH)
France flag France · Delayed Price · Currency is EUR
21.80
-0.70 (-3.11%)
Mar 9, 2026, 5:35 PM CET

Covivio Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6022.7021.6021.8021.80-3.11%3,217
Mar 6, 202622.7022.7022.5022.5022.50-0.44%368
Mar 5, 202622.8022.8022.6022.6022.60-244
Mar 4, 202622.7022.8022.6022.6022.60-0.44%517
Mar 3, 202622.9022.9022.7022.7022.70-0.44%117
Mar 2, 202623.1023.1022.8022.8022.80-0.87%651
Feb 27, 202623.0023.0022.9023.0023.000.44%405
Feb 26, 202622.9023.0022.9022.9022.90-0.43%184
Feb 25, 202623.0023.0022.9023.0023.00-184
Feb 24, 202622.9023.0022.9023.0023.00-365
Feb 23, 202622.9023.0022.9023.0023.00-143
Feb 20, 202623.0023.1022.8023.0023.00-372
Feb 19, 202623.3023.3022.7023.0023.00-0.86%3,137
Feb 18, 202623.2023.3023.1023.2023.20-272
Feb 17, 202623.1023.2023.1023.2023.200.43%514
Feb 16, 202623.0023.2023.0023.1023.10-243
Feb 13, 202623.2023.2023.0023.1023.10-0.43%1,024
Feb 12, 202623.2023.2023.1023.2023.20-0.43%634
Feb 11, 202623.3023.3023.3023.3023.30-32
Feb 10, 202623.3023.3023.3023.3023.30-1,827
Feb 9, 202623.3023.3023.3023.3023.30-816
Feb 6, 202623.2023.3023.2023.3023.300.43%673
Feb 5, 202623.2023.3023.2023.2023.20-0.43%20
Feb 4, 202623.3023.3023.2023.3023.30-388
Feb 3, 202623.2023.4023.2023.3023.30-0.43%744
Feb 2, 202623.4023.4023.4023.4023.400.86%31
Jan 30, 202623.4023.4023.1023.2023.20-0.85%19
Jan 29, 202623.4023.6023.4023.4023.40-0.85%154
Jan 28, 202623.3023.6022.9023.6023.601.29%3,779
Jan 27, 202623.5023.5023.3023.3023.30-0.85%1,397
Jan 26, 202623.6024.0023.5023.5023.502.17%774
Jan 23, 202623.1023.1023.0023.0023.00-0.86%91
Jan 22, 202623.3023.3023.0023.2023.20-607
Jan 21, 202623.5023.5023.2023.2023.20-0.43%607
Jan 20, 202623.4023.7023.3023.3023.30-1.69%414
Jan 19, 202623.4023.7023.4023.7023.702.16%156
Jan 16, 202623.2023.3023.2023.2023.20-85
Jan 15, 202623.6023.7023.2023.2023.20-1.69%290
Jan 14, 202623.6023.6023.6023.6023.60-83
Jan 13, 202623.8023.8023.6023.6023.60-0.84%188
Jan 12, 202622.8023.8022.7023.8023.803.93%2,332
Jan 9, 202623.0023.0022.8022.9022.90-0.43%148
Jan 8, 202623.0023.0022.9023.0023.000.44%310
Jan 7, 202622.9023.0022.9022.9022.90-276
Jan 6, 202622.9022.9022.9022.9022.90-449
Jan 5, 202623.0023.1022.8022.9022.900.88%350
Jan 2, 202622.9022.9022.7022.7022.70-0.44%17
Dec 31, 202522.5023.0022.5022.8022.80-415
Dec 30, 202523.0023.2022.5022.8022.801.33%1,110
Dec 29, 202523.3023.4022.5022.5022.50-3.85%1,991
Dec 24, 202523.0023.4023.0023.4023.401.30%545
Dec 23, 202523.2023.2023.0023.1023.10-129
Dec 22, 202523.0023.1022.4023.1023.101.76%1,834
Dec 19, 202523.6023.6022.7022.7022.70-4.22%2,369
Dec 18, 202523.3023.7023.3023.7023.702.60%1,959
Dec 17, 202523.6023.6023.1023.1023.10-1.70%142
Dec 16, 202523.7023.7023.5023.5023.50-364
Dec 15, 202523.7023.7023.5023.5023.50-0.42%73
Dec 12, 202523.6023.7023.6023.6023.60-214
Dec 11, 202523.6023.7023.6023.6023.601.29%315
Dec 10, 202523.0023.3023.0023.3023.30-580
Dec 9, 202523.4023.4023.3023.3023.30-24
Dec 8, 202523.3023.3023.3023.3023.30-244
Dec 5, 202523.5023.5023.1023.3023.30-0.43%150
Dec 4, 202523.3023.7023.3023.4023.40-771
Dec 3, 202523.5023.5023.4023.4023.40-0.85%52
Dec 2, 202523.7023.8023.1023.6023.60-0.42%379
Dec 1, 202523.8023.8023.7023.7023.70-260
Nov 28, 202523.8023.8023.7023.7023.70-7
Nov 27, 202523.8023.8023.7023.7023.70-0.42%126
Nov 26, 202523.7023.9023.7023.8023.800.85%35
Nov 25, 202524.1024.1023.6023.6023.60-1.67%229
Nov 24, 202524.5024.5024.0024.0024.00-0.83%220
Nov 21, 202523.8024.4023.8024.2024.20-0.82%804
Nov 20, 202524.0024.4024.0024.4024.401.24%815
Nov 19, 202523.0024.1023.0024.1024.104.78%1,037
Nov 18, 202523.2023.2023.0023.0023.00-0.43%869
Nov 17, 202522.5023.1022.5023.1023.103.59%1,409
Nov 14, 202522.4022.4022.3022.3022.30-580
Nov 13, 202522.7022.9022.3022.3022.30-1,037
Nov 12, 202522.9023.1022.2022.3022.30-3.88%3,139
Nov 11, 202522.8023.3022.8023.2023.20-0.43%509
Nov 10, 202523.6023.6023.3023.3023.30-0.85%51
Nov 7, 202523.7023.7023.3023.5023.501.73%63
Nov 6, 202522.2023.6022.2023.1023.104.05%1,758
Nov 5, 202523.4023.4022.0022.2022.20-5.13%5,273
Nov 4, 202523.4023.4023.4023.4023.40-2
Nov 3, 202522.6023.4022.6023.4023.403.54%1,082
Oct 31, 202522.5022.7022.5022.6022.600.44%95
Oct 30, 202523.3023.4022.2022.5022.50-3.85%2,760
Oct 29, 202523.2023.6023.1023.4023.401.74%321
Oct 28, 202523.8023.8023.0023.0023.00-3.36%2,714
Oct 27, 202523.7024.0023.7023.8023.800.42%488
Oct 24, 202524.0024.0023.6023.7023.70-1.25%1,621
Oct 23, 202524.1025.0023.3024.0024.00-8.05%10,329
Oct 22, 202526.9027.0026.1026.1026.10-2.61%1,151
Oct 21, 202527.3027.3026.8026.8026.80-1.47%445
Oct 20, 202527.4027.4027.2027.2027.200.74%444
Oct 17, 202526.9027.4026.5027.0027.00-4,800
Oct 16, 202526.5027.3026.2027.0027.003.45%2,620