Covivio (FRA:F5D)
Germany
· Delayed Price · Currency is EUR 54.55
-0.75 (-1.36%)
At close: Dec 5, 2025
Covivio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.09% | - |
| Dec 3, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.18% | - |
| Dec 2, 2025 | 55.30 | 55.45 | 55.30 | 55.45 | 55.45 | 0.18% | 500 |
| Dec 1, 2025 | 55.30 | 55.35 | 55.30 | 55.35 | 55.35 | -0.27% | - |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.27% | - |
| Nov 27, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.82% | - |
| Nov 26, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Nov 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.09% | - |
| Nov 24, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.73% | - |
| Nov 21, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.27% | - |
| Nov 20, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.27% | - |
| Nov 19, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.27% | - |
| Nov 18, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.54% | - |
| Nov 17, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -1.69% | 500 |
| Nov 14, 2025 | 56.25 | 56.25 | 56.20 | 56.20 | 56.20 | -0.09% | - |
| Nov 13, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.90% | - |
| Nov 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.63% | - |
| Nov 11, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| Nov 10, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.18% | - |
| Nov 7, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.82% | - |
| Nov 6, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.27% | - |
| Nov 5, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.09% | - |
| Nov 4, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Nov 3, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.54% | - |
| Oct 31, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Oct 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.09% | - |
| Oct 29, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.26% | - |
| Oct 28, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.13% | - |
| Oct 27, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.86% | - |
| Oct 24, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.69% | - |
| Oct 23, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.78% | - |
| Oct 22, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.94% | - |
| Oct 21, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.43% | - |
| Oct 20, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.35% | - |
| Oct 17, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.17% | - |
| Oct 16, 2025 | 57.05 | 57.80 | 57.05 | 57.80 | 57.80 | 0.87% | 100 |
| Oct 15, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.24% | - |
| Oct 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Oct 13, 2025 | 56.10 | 56.85 | 56.10 | 56.60 | 56.60 | 1.52% | 48 |
| Oct 10, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.09% | - |
| Oct 9, 2025 | 55.20 | 55.80 | 55.20 | 55.80 | 55.80 | 1.73% | 212 |
| Oct 8, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.36% | - |
| Oct 7, 2025 | 55.00 | 55.05 | 55.00 | 55.05 | 55.05 | -3.08% | 2 |
| Oct 6, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Oct 3, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.18% | - |
| Oct 2, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.35% | - |
| Oct 1, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | - |
| Sep 30, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.26% | - |
| Sep 29, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.16% | - |
| Sep 26, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.18% | - |
| Sep 25, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | -0.97% | - |
| Sep 24, 2025 | 56.05 | 56.55 | 56.05 | 56.55 | 56.55 | 0.09% | - |
| Sep 23, 2025 | 56.55 | 56.55 | 56.50 | 56.50 | 56.50 | 0.71% | - |
| Sep 22, 2025 | 56.70 | 56.70 | 56.10 | 56.10 | 56.10 | -0.80% | - |
| Sep 19, 2025 | 56.60 | 56.60 | 56.55 | 56.55 | 56.55 | -0.26% | - |
| Sep 18, 2025 | 56.80 | 56.80 | 56.70 | 56.70 | 56.70 | 0.27% | - |
| Sep 17, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.18% | - |
| Sep 16, 2025 | 57.50 | 57.50 | 56.45 | 56.45 | 56.45 | -1.83% | - |
| Sep 15, 2025 | 56.70 | 57.50 | 56.70 | 57.50 | 57.50 | 1.95% | - |
| Sep 12, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.89% | - |
| Sep 11, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | - |
| Sep 10, 2025 | 55.90 | 56.40 | 55.90 | 55.90 | 55.90 | 0.18% | - |
| Sep 9, 2025 | 55.60 | 56.10 | 55.60 | 55.80 | 55.80 | - | - |
| Sep 8, 2025 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.45% | - |
| Sep 4, 2025 | 55.60 | 55.80 | 55.60 | 55.75 | 55.75 | 1.92% | 25 |
| Sep 3, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.53% | - |
| Sep 2, 2025 | 55.90 | 55.90 | 55.55 | 55.55 | 55.55 | -0.80% | - |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.09% | - |
| Aug 29, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.53% | - |
| Aug 28, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.27% | - |
| Aug 27, 2025 | 57.85 | 57.85 | 56.40 | 56.40 | 56.40 | -2.08% | - |
| Aug 26, 2025 | 57.90 | 57.90 | 57.60 | 57.60 | 57.60 | -2.46% | - |
| Aug 25, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.08% | - |
| Aug 22, 2025 | 58.40 | 59.10 | 58.40 | 59.10 | 59.10 | 0.68% | - |
| Aug 21, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.17% | - |
| Aug 20, 2025 | 58.25 | 58.80 | 58.25 | 58.80 | 58.80 | 0.43% | 8 |
| Aug 19, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.26% | - |
| Aug 18, 2025 | 58.35 | 58.70 | 58.35 | 58.70 | 58.70 | -0.09% | - |
| Aug 15, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.17% | - |
| Aug 14, 2025 | 58.20 | 58.90 | 58.20 | 58.65 | 58.65 | -0.68% | 8 |
| Aug 13, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.25% | - |
| Aug 12, 2025 | 59.40 | 59.40 | 58.90 | 58.90 | 58.90 | -0.59% | - |
| Aug 11, 2025 | 59.35 | 59.35 | 59.25 | 59.25 | 59.25 | -0.08% | - |
| Aug 8, 2025 | 58.65 | 59.30 | 58.65 | 59.30 | 59.30 | 1.11% | - |
| Aug 7, 2025 | 58.20 | 58.65 | 58.20 | 58.65 | 58.65 | 2.89% | 8 |
| Aug 6, 2025 | 56.60 | 57.00 | 56.60 | 57.00 | 57.00 | 1.69% | - |
| Aug 5, 2025 | 56.15 | 56.15 | 56.05 | 56.05 | 56.05 | -0.18% | - |
| Aug 4, 2025 | 56.30 | 56.30 | 56.15 | 56.15 | 56.15 | 0.36% | - |
| Aug 1, 2025 | 57.00 | 57.00 | 55.95 | 55.95 | 55.95 | -2.27% | - |
| Jul 31, 2025 | 57.10 | 57.25 | 57.05 | 57.25 | 57.25 | 1.15% | - |
| Jul 30, 2025 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | 0.89% | - |
| Jul 29, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - | - |
| Jul 28, 2025 | 56.60 | 56.60 | 56.10 | 56.10 | 56.10 | 2.00% | - |
| Jul 25, 2025 | 54.95 | 55.00 | 54.95 | 55.00 | 55.00 | -0.18% | - |
| Jul 24, 2025 | 55.75 | 55.75 | 55.10 | 55.10 | 55.10 | 0.82% | - |
| Jul 23, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.92% | - |
| Jul 22, 2025 | 53.75 | 54.15 | 53.75 | 54.15 | 54.15 | 0.74% | - |
| Jul 21, 2025 | 53.00 | 53.75 | 53.00 | 53.75 | 53.75 | 4.17% | - |
| Jul 18, 2025 | 51.35 | 51.60 | 51.35 | 51.60 | 51.60 | 0.68% | - |