Education
About Us
Working with TipRanks
Follow Us
Covivio SA (FR:COV)
:COV
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
54.65
54.95
54.25
54.95
54.95
+0.55%
357,813
3.75
Dec 18, 2025
54.20
55.05
54.20
54.65
54.65
+0.83%
190,419
2.03
Dec 17, 2025
54.60
54.75
53.75
54.20
54.20
-0.82%
188,816
1.86
Dec 16, 2025
54.15
54.85
54.05
54.65
54.65
+0.83%
126,767
1.26
Dec 15, 2025
54.10
54.80
54.05
54.20
54.20
+0.28%
94,704
0.93
Dec 12, 2025
53.85
54.30
53.45
54.05
54.05
+0.37%
86,337
0.84
Dec 11, 2025
53.85
53.95
53.30
53.85
53.85
+0.09%
45,613
0.44
Dec 10, 2025
53.75
54.00
53.60
53.80
53.80
-0.19%
101,908
0.99
Dec 09, 2025
54.10
54.20
53.50
53.90
53.90
-0.09%
91,913
0.89
Dec 08, 2025
54.30
54.60
53.95
53.95
53.95
-0.74%
94,290
0.91
Dec 05, 2025
55.00
55.00
54.30
54.35
54.35
-1.09%
82,497
0.80
Dec 04, 2025
55.20
55.60
54.85
54.95
54.95
-0.27%
92,513
0.89
Dec 03, 2025
55.55
55.60
54.90
55.10
55.10
-0.99%
80,742
0.78
Dec 02, 2025
55.40
55.85
55.30
55.65
55.65
+0.36%
85,993
0.82
Dec 01, 2025
55.40
55.65
55.05
55.45
55.45
-0.45%
70,831
0.67
Nov 28, 2025
55.75
55.75
55.40
55.70
55.70
+0.09%
56,026
0.52
Nov 27, 2025
54.80
55.95
54.80
55.65
55.65
+0.36%
75,114
0.70
Nov 26, 2025
55.15
55.65
54.90
55.45
55.45
+0.36%
102,617
0.96
Nov 25, 2025
55.10
55.35
54.85
55.25
55.25
+0.55%
141,159
1.33
Nov 24, 2025
55.25
55.50
54.70
54.95
54.95
0.00%
359,109
3.46
Nov 21, 2025
54.30
55.15
54.20
54.95
54.95
+0.55%
92,543
0.86
Nov 20, 2025
55.45
55.45
54.65
54.65
54.65
-0.64%
63,041
0.59
Nov 19, 2025
55.35
55.45
54.65
55.00
55.00
-0.36%
82,614
0.77
Nov 18, 2025
54.90
55.60
54.80
55.20
55.20
-0.36%
106,242
1.00
Nov 17, 2025
55.60
55.70
55.30
55.40
55.40
-0.09%
62,051
0.58
Nov 14, 2025
55.95
55.95
54.75
55.45
55.45
-1.68%
117,981
1.11
Nov 13, 2025
56.30
56.80
56.20
56.40
56.40
+0.27%
63,737
0.60
Nov 12, 2025
55.75
56.65
55.65
56.25
56.25
+1.17%
114,307
1.09
Nov 11, 2025
55.35
55.65
55.20
55.60
55.60
+0.63%
46,977
0.44
Nov 10, 2025
55.70
55.70
55.25
55.25
55.25
-0.36%
48,622
0.45
Nov 07, 2025
55.10
55.55
54.95
55.45
55.45
+0.64%
78,995
0.74
Nov 06, 2025
54.75
55.15
54.75
55.10
55.10
+0.55%
77,889
0.73
Nov 05, 2025
55.00
55.25
54.65
54.80
54.80
-0.45%
105,889
0.99
Nov 04, 2025
54.55
55.30
54.55
55.05
55.05
+0.36%
70,982
0.66
Nov 03, 2025
55.55
55.70
54.85
54.85
54.85
-1.35%
120,441
1.11
Oct 31, 2025
56.15
56.20
55.60
55.60
55.60
-0.89%
107,027
0.99
Oct 30, 2025
56.40
56.50
55.65
56.10
56.10
-0.80%
77,670
0.71
Oct 29, 2025
56.65
56.95
56.25
56.55
56.55
-0.18%
59,026
0.54
Oct 28, 2025
56.90
57.30
56.40
56.65
56.65
-0.44%
80,136
0.73
Oct 27, 2025
57.15
57.15
56.60
56.90
56.90
-0.44%
54,270
0.49
Oct 24, 2025
57.90
57.90
56.35
57.15
57.15
-0.87%
72,097
0.64
Oct 23, 2025
58.40
58.50
57.30
57.65
57.65
-1.11%
85,364
0.76
Oct 22, 2025
58.05
58.55
57.80
58.30
58.30
+0.52%
90,126
0.79
Oct 21, 2025
58.50
58.70
57.80
58.00
58.00
-0.77%
96,918
0.85
Oct 20, 2025
58.00
58.45
57.65
58.45
58.45
+1.21%
79,414
0.68
Oct 17, 2025
58.05
58.05
57.50
57.75
57.75
-0.77%
72,119
0.62
Oct 16, 2025
57.35
58.20
57.15
58.20
58.20
+1.93%
71,086
0.60
Oct 15, 2025
57.95
57.95
56.70
57.10
57.10
-0.17%
97,285
0.83
Oct 14, 2025
56.55
57.45
56.45
57.20
57.20
+0.88%
50,401
0.43
Oct 13, 2025
56.05
56.90
55.90
56.70
56.70
+1.52%
102,057
0.87
Rows: