Skip to main content
Covivio Hotels (EPA:COVH)
France flag France · Delayed Price · Currency is EUR
23.50
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Covivio Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5023.5023.5023.5023.50-112
Apr 27, 202623.6023.7023.4023.5023.50-1,999
Apr 24, 202623.7023.7023.5023.5023.50-0.42%241
Apr 23, 202623.6024.0023.5023.6023.60-3,514
Apr 22, 202623.8023.8023.6023.6023.600.43%3,128
Apr 21, 202623.7023.7023.4023.5023.50-0.84%2,929
Apr 20, 202623.5023.7022.8023.7023.701.28%369
Apr 17, 202622.0023.4022.0023.4023.40-3.70%3,839
Apr 16, 202624.6024.7024.2024.3022.80-0.82%648
Apr 15, 202624.0024.5023.8024.5022.992.08%1,301
Apr 14, 202624.7024.8023.9024.0022.52-0.41%5,752
Apr 13, 202624.2024.3024.1024.1022.61-0.41%2,029
Apr 10, 202624.7024.7024.1024.2022.711.26%2,096
Apr 9, 202623.9024.0023.6023.9022.42-2,084
Apr 8, 202623.9024.0023.9023.9022.420.42%285
Apr 7, 202623.7024.0023.6023.8022.330.42%337
Apr 2, 202623.8023.8023.5023.7022.24-0.84%212
Apr 1, 202623.7023.9023.0023.9022.423.02%435
Mar 31, 202622.4023.2022.4023.2021.773.57%579
Mar 30, 202622.1022.4022.1022.4021.020.90%1,218
Mar 27, 202622.3022.4022.2022.2020.83-0.89%346
Mar 26, 202622.3022.4022.1022.4021.020.45%440
Mar 25, 202622.5022.5022.2022.3020.92-1,223
Mar 24, 202622.4022.4022.3022.3020.92-0.89%217
Mar 23, 202622.1022.6022.1022.5021.111.81%982
Mar 20, 202622.2022.2022.1022.1020.74-0.45%57
Mar 19, 202622.1022.6022.1022.2020.83-1,704
Mar 18, 202622.2022.2022.0022.2020.83-567
Mar 17, 202622.1022.2022.0022.2020.83-168
Mar 16, 202622.2022.2022.1022.2020.830.45%714
Mar 13, 202622.2022.2022.0022.1020.74-0.45%633
Mar 12, 202622.2022.2022.0022.2020.83-85
Mar 11, 202622.1022.2022.1022.2020.83-36
Mar 10, 202621.9022.2021.9022.2020.831.83%1,617
Mar 9, 202622.6022.7021.6021.8020.45-3.11%3,217
Mar 6, 202622.7022.7022.5022.5021.11-0.44%368
Mar 5, 202622.8022.8022.6022.6021.20-244
Mar 4, 202622.7022.8022.6022.6021.20-0.44%517
Mar 3, 202622.9022.9022.7022.7021.30-0.44%117
Mar 2, 202623.1023.1022.8022.8021.39-0.87%651
Feb 27, 202623.0023.0022.9023.0021.580.44%405
Feb 26, 202622.9023.0022.9022.9021.49-0.43%184
Feb 25, 202623.0023.0022.9023.0021.58-184
Feb 24, 202622.9023.0022.9023.0021.58-365
Feb 23, 202622.9023.0022.9023.0021.58-143
Feb 20, 202623.0023.1022.8023.0021.58-372
Feb 19, 202623.3023.3022.7023.0021.58-0.86%3,137
Feb 18, 202623.2023.3023.1023.2021.77-272
Feb 17, 202623.1023.2023.1023.2021.770.43%514
Feb 16, 202623.0023.2023.0023.1021.67-243
Feb 13, 202623.2023.2023.0023.1021.67-0.43%1,024
Feb 12, 202623.2023.2023.1023.2021.77-0.43%634
Feb 11, 202623.3023.3023.3023.3021.86-32
Feb 10, 202623.3023.3023.3023.3021.86-1,827
Feb 9, 202623.3023.3023.3023.3021.86-816
Feb 6, 202623.2023.3023.2023.3021.860.43%673
Feb 5, 202623.2023.3023.2023.2021.77-0.43%20
Feb 4, 202623.3023.3023.2023.3021.86-388
Feb 3, 202623.2023.4023.2023.3021.86-0.43%744
Feb 2, 202623.4023.4023.4023.4021.960.86%31
Jan 30, 202623.4023.4023.1023.2021.77-0.85%19
Jan 29, 202623.4023.6023.4023.4021.96-0.85%154
Jan 28, 202623.3023.6022.9023.6022.141.29%3,779
Jan 27, 202623.5023.5023.3023.3021.86-0.85%1,397
Jan 26, 202623.6024.0023.5023.5022.052.17%774
Jan 23, 202623.1023.1023.0023.0021.58-0.86%91
Jan 22, 202623.3023.3023.0023.2021.77-607
Jan 21, 202623.5023.5023.2023.2021.77-0.43%607
Jan 20, 202623.4023.7023.3023.3021.86-1.69%414
Jan 19, 202623.4023.7023.4023.7022.242.16%156
Jan 16, 202623.2023.3023.2023.2021.77-85
Jan 15, 202623.6023.7023.2023.2021.77-1.69%290
Jan 14, 202623.6023.6023.6023.6022.14-83
Jan 13, 202623.8023.8023.6023.6022.14-0.84%188
Jan 12, 202622.8023.8022.7023.8022.333.93%2,332
Jan 9, 202623.0023.0022.8022.9021.49-0.43%148
Jan 8, 202623.0023.0022.9023.0021.580.44%310
Jan 7, 202622.9023.0022.9022.9021.49-276
Jan 6, 202622.9022.9022.9022.9021.49-449
Jan 5, 202623.0023.1022.8022.9021.490.88%350
Jan 2, 202622.9022.9022.7022.7021.30-0.44%17
Dec 31, 202522.5023.0022.5022.8021.39-415
Dec 30, 202523.0023.2022.5022.8021.391.33%1,110
Dec 29, 202523.3023.4022.5022.5021.11-3.85%1,991
Dec 24, 202523.0023.4023.0023.4021.961.30%545
Dec 23, 202523.2023.2023.0023.1021.67-129
Dec 22, 202523.0023.1022.4023.1021.671.76%1,834
Dec 19, 202523.6023.6022.7022.7021.30-4.22%2,369
Dec 18, 202523.3023.7023.3023.7022.242.60%1,959
Dec 17, 202523.6023.6023.1023.1021.67-1.70%142
Dec 16, 202523.7023.7023.5023.5022.05-364
Dec 15, 202523.7023.7023.5023.5022.05-0.42%73
Dec 12, 202523.6023.7023.6023.6022.14-214
Dec 11, 202523.6023.7023.6023.6022.141.29%315
Dec 10, 202523.0023.3023.0023.3021.86-580
Dec 9, 202523.4023.4023.3023.3021.86-24
Dec 8, 202523.3023.3023.3023.3021.86-244
Dec 5, 202523.5023.5023.1023.3021.86-0.43%150
Dec 4, 202523.3023.7023.3023.4021.96-771
Dec 3, 202523.5023.5023.4023.4021.96-0.85%52