Covivio SA (FR:COV)
:COV
Want to see FR:COV full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 29, 2026
55.05
55.90
54.85
55.25
55.25
+0.91%
1,396,659
7.44
May 28, 2026
54.20
55.00
53.90
54.75
54.75
+0.55%
96,651
0.51
May 27, 2026
54.70
54.90
54.05
54.45
54.45
-0.09%
141,837
0.72
May 26, 2026
54.70
54.75
54.20
54.50
54.50
-0.37%
129,378
0.66
May 25, 2026
54.10
54.70
54.10
54.70
54.70
+2.05%
63,927
0.32
May 22, 2026
54.05
54.30
53.35
53.60
53.60
-0.65%
97,452
0.49
May 21, 2026
54.35
54.80
53.95
53.95
53.95
-1.01%
138,034
0.70
May 20, 2026
53.50
55.10
53.20
54.50
54.50
+1.58%
67,674
0.34
May 19, 2026
53.75
54.50
53.65
53.65
53.65
-0.19%
81,002
0.40
May 18, 2026
52.65
54.00
52.20
53.75
53.75
+1.22%
149,079
0.74
May 15, 2026
53.80
53.80
52.80
53.10
53.10
-2.03%
84,833
0.42
May 14, 2026
54.55
54.65
53.85
54.20
54.20
+0.46%
88,571
0.44
May 13, 2026
54.85
54.85
53.05
53.95
53.95
-1.46%
125,187
0.62
May 12, 2026
55.30
56.10
54.75
54.75
54.75
-1.62%
143,360
0.71
May 11, 2026
55.20
55.75
55.10
55.65
55.65
+0.45%
87,290
0.43
May 08, 2026
55.05
56.00
55.05
55.40
55.40
-0.72%
99,115
0.49
May 07, 2026
57.15
57.30
55.65
55.80
55.80
-2.28%
178,503
0.89
May 06, 2026
56.00
57.55
55.80
57.10
57.10
+2.98%
169,556
0.85
May 05, 2026
55.05
55.95
55.05
55.45
55.45
+0.91%
98,170
0.49
May 04, 2026
56.40
56.40
54.40
54.95
54.95
-2.22%
99,856
0.50
May 01, 2026
56.20
56.50
55.30
56.20
56.20
0.00%
0
0.00
Apr 30, 2026
55.45
56.50
55.30
56.20
56.20
+0.54%
126,854
0.63
Apr 29, 2026
56.40
56.55
55.65
55.90
55.90
-0.80%
127,229
0.63
Apr 28, 2026
56.60
56.65
55.95
56.35
56.35
-0.53%
109,221
0.54
Apr 27, 2026
56.60
56.85
56.35
56.65
56.65
0.00%
128,454
0.64
Apr 24, 2026
56.55
57.25
56.20
56.65
56.65
-0.53%
107,066
0.53
Apr 23, 2026
57.40
57.75
56.75
56.95
56.95
-1.04%
137,622
0.69
Apr 22, 2026
57.50
58.45
57.45
57.55
57.55
+0.35%
162,493
0.82
Apr 21, 2026
58.45
58.80
57.35
57.35
57.35
-1.63%
164,799
0.84
Apr 20, 2026
59.60
59.80
58.30
58.30
58.30
-3.08%
184,700
0.94
Apr 17, 2026
58.40
60.35
58.10
60.15
60.15
+3.44%
328,015
1.70
Apr 16, 2026
58.40
59.50
58.05
58.15
58.15
-0.77%
153,035
0.80
Apr 15, 2026
57.95
58.80
57.95
58.60
58.60
+2.00%
147,030
0.77
Apr 14, 2026
57.05
57.75
56.80
57.45
57.45
+1.32%
134,683
0.70
Apr 13, 2026
56.25
56.70
56.15
56.70
56.70
0.00%
316,568
1.69
Apr 10, 2026
57.35
57.40
56.35
56.70
56.70
-0.09%
165,581
0.89
Apr 09, 2026
57.00
57.00
56.30
56.75
56.75
+0.18%
182,774
0.99
Apr 08, 2026
56.15
57.20
55.70
56.65
56.65
+5.79%
220,353
1.21
Apr 07, 2026
54.05
54.85
53.55
53.55
53.55
-0.37%
135,854
0.75
Apr 06, 2026
53.75
54.20
52.40
53.75
53.75
0.00%
0
0.00
Apr 03, 2026
53.75
54.20
52.40
53.75
53.75
0.00%
0
0.00
Apr 02, 2026
52.95
54.20
52.40
53.75
53.75
+0.66%
159,036
0.86
Apr 01, 2026
52.90
53.50
52.30
53.40
53.40
+4.20%
266,768
1.47
Mar 31, 2026
50.95
51.65
50.90
51.25
51.25
+1.08%
236,836
1.33
Mar 30, 2026
50.30
50.95
50.10
50.70
50.70
+0.80%
214,793
1.23
Mar 27, 2026
50.70
50.70
49.44
50.30
50.30
-1.18%
203,393
1.18
Mar 26, 2026
50.20
51.45
49.90
50.90
50.90
-0.10%
168,745
0.99
Mar 25, 2026
52.00
52.25
50.60
50.95
50.95
-1.16%
186,306
1.11
Mar 24, 2026
52.70
52.70
51.55
51.55
51.55
-1.72%
201,951
1.23
Mar 23, 2026
52.80
53.85
50.75
52.45
52.45
-2.33%
179,164
1.11
Rows: