Covivio SA (FR:COV)
:COV
Time Period
3M
Events
Historical Prices
Rows:
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
Mar 20, 2026
54.95
55.50
53.70
53.70
53.70
-1.29%
2,582,284
21.25
Mar 19, 2026
55.30
55.40
54.40
54.40
54.40
-2.51%
209,314
1.74
Mar 18, 2026
56.85
56.95
55.75
55.80
55.80
-0.62%
168,637
1.37
Mar 17, 2026
55.85
56.85
55.80
56.15
56.15
+0.36%
256,153
2.10
Mar 16, 2026
55.50
57.95
55.50
57.45
55.95
+3.98%
232,200
1.92
Mar 13, 2026
56.50
56.70
55.25
55.25
53.81
-1.95%
184,766
1.54
Mar 12, 2026
56.65
56.80
55.45
56.35
54.88
-0.88%
118,120
0.98
Mar 11, 2026
57.45
57.80
56.85
56.85
55.37
-1.56%
112,905
0.94
Mar 10, 2026
57.50
58.20
57.20
57.75
56.24
+2.85%
166,773
1.42
Mar 09, 2026
56.30
57.10
55.70
56.15
54.68
-2.69%
210,834
1.82
Mar 06, 2026
57.90
58.30
57.10
57.70
56.19
+0.09%
144,718
1.26
Mar 05, 2026
58.15
59.25
57.65
57.65
56.14
-1.37%
124,863
1.09
Mar 04, 2026
57.55
58.75
57.20
58.45
56.92
+1.30%
123,737
1.09
Mar 03, 2026
59.20
59.50
57.35
57.70
56.19
-4.15%
197,502
1.76
Mar 02, 2026
60.65
61.25
60.00
60.20
58.63
-3.14%
162,708
1.47
Feb 27, 2026
61.55
62.80
61.40
62.15
60.53
+1.30%
667,751
6.57
Feb 26, 2026
61.80
61.85
60.50
61.35
59.75
-0.24%
157,652
1.57
Feb 25, 2026
61.20
61.50
60.60
61.50
59.89
+0.99%
102,733
1.03
Feb 24, 2026
60.70
61.80
60.70
60.90
59.31
+0.16%
138,076
1.40
Feb 23, 2026
59.65
60.95
59.50
60.80
59.21
+2.44%
105,506
1.07
Feb 20, 2026
58.95
59.40
58.15
59.35
57.80
+1.02%
104,391
1.05
Feb 19, 2026
57.40
60.80
57.40
58.75
57.22
+5.38%
326,637
3.28
Feb 18, 2026
56.65
57.00
55.60
55.75
54.29
-1.59%
121,546
1.23
Feb 17, 2026
54.60
56.65
54.60
56.65
55.17
+4.04%
150,985
1.54
Feb 16, 2026
54.30
54.70
54.05
54.45
53.03
+0.65%
70,207
0.72
Feb 13, 2026
54.25
54.25
53.65
54.10
52.69
-0.55%
116,093
1.19
Feb 12, 2026
55.35
55.35
53.15
54.40
52.98
-0.82%
152,720
1.58
Feb 11, 2026
54.95
55.80
54.45
54.85
53.42
-0.09%
96,613
1.00
Feb 10, 2026
54.95
54.95
54.40
54.90
53.47
+0.37%
87,380
0.91
Feb 09, 2026
54.75
54.90
54.05
54.70
53.27
+0.27%
60,053
0.62
Feb 06, 2026
54.40
54.95
53.75
54.55
53.13
+0.37%
70,757
0.73
Feb 05, 2026
54.45
54.45
53.60
54.35
52.93
-0.18%
100,081
1.04
Feb 04, 2026
53.90
55.00
53.80
54.45
53.03
+1.49%
152,992
1.61
Feb 03, 2026
53.95
54.15
53.45
53.65
52.25
+0.09%
118,136
1.25
Feb 02, 2026
53.80
54.15
53.50
53.60
52.20
-0.28%
73,823
0.78
Rows: