Education
About Us
Working with TipRanks
Follow Us
Covivio SA (GB:0J6V)
LSE:0J6V
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
54.83
55.85
54.55
55.45
55.45
+0.91%
367,559
10.20
Dec 19, 2025
54.53
54.95
54.30
54.95
54.95
+0.37%
4,589
0.13
Dec 18, 2025
54.15
54.95
54.43
54.75
54.75
+1.58%
195
<0.01
Dec 17, 2025
54.53
54.55
53.90
53.90
53.90
-1.73%
10,020
0.28
Dec 16, 2025
54.05
54.85
54.15
54.85
54.85
+1.39%
5,965
0.17
Dec 15, 2025
54.05
54.70
54.10
54.10
54.10
+0.46%
97,095
2.70
Dec 12, 2025
54.00
54.00
53.65
53.85
53.85
+0.89%
42,298
1.16
Dec 11, 2025
53.83
53.85
53.37
53.37
53.37
-0.70%
22,971
0.64
Dec 10, 2025
53.93
53.90
53.70
53.75
53.75
-0.37%
6
<0.01
Dec 09, 2025
54.10
54.00
53.65
53.95
53.95
-1.01%
749
0.02
Dec 08, 2025
54.25
54.50
54.00
54.50
54.50
-0.37%
4,076
0.11
Dec 05, 2025
55.00
55.10
54.40
54.70
54.70
-0.73%
45
<0.01
Dec 04, 2025
55.25
55.40
55.10
55.10
55.10
-0.18%
8,995
0.21
Dec 03, 2025
55.78
55.20
55.20
55.20
55.20
-0.81%
7,189
0.17
Dec 02, 2025
55.40
55.80
55.40
55.65
55.65
+0.18%
72,021
1.73
Dec 01, 2025
55.45
55.65
55.20
55.55
55.55
-0.27%
344
<0.01
Nov 28, 2025
55.58
55.70
55.48
55.70
55.70
+0.27%
697
0.02
Nov 27, 2025
55.20
55.70
55.30
55.55
55.55
+0.73%
9,658
0.21
Nov 26, 2025
55.15
55.40
55.05
55.15
55.15
+0.33%
130,722
3.04
Nov 25, 2025
54.88
55.25
54.97
54.97
54.97
-0.32%
81,624
1.80
Nov 24, 2025
54.93
55.30
55.15
55.15
55.15
+1.57%
104
<0.01
Nov 21, 2025
54.30
54.30
53.70
54.30
54.30
-0.82%
322,944
7.97
Nov 20, 2025
55.45
55.25
54.70
54.75
54.75
-1.08%
5,143
0.13
Nov 19, 2025
55.15
55.35
54.75
55.35
55.35
+0.54%
436,735
13.00
Nov 18, 2025
55.00
55.40
54.90
55.05
55.05
-1.08%
78,905
2.41
Nov 17, 2025
55.15
55.65
55.40
55.65
55.65
+0.63%
26
<0.01
Nov 14, 2025
56.05
56.25
54.85
55.30
55.30
-1.78%
77
<0.01
Nov 13, 2025
56.45
56.40
56.30
56.30
56.30
-0.27%
4,041
0.12
Nov 12, 2025
55.73
56.45
55.70
56.45
56.45
+2.17%
392
0.01
Nov 11, 2025
55.25
55.45
55.20
55.25
55.25
-0.17%
2
<0.01
Nov 10, 2025
56.00
55.70
55.31
55.34
55.34
-0.46%
3,226
0.10
Nov 07, 2025
55.10
55.60
55.35
55.60
55.60
+0.91%
9,747
0.29
Nov 06, 2025
54.73
55.10
54.75
55.10
55.10
+0.09%
78,134
2.40
Nov 05, 2025
54.78
55.15
54.90
55.05
55.05
-0.18%
16,185
0.50
Nov 04, 2025
54.78
55.20
54.55
55.15
55.15
+0.18%
179,912
6.05
Nov 03, 2025
55.53
55.70
54.50
55.05
55.05
-1.87%
135
<0.01
Oct 31, 2025
56.10
56.10
56.10
56.10
56.10
0.00%
0
0.00
Oct 30, 2025
56.45
56.25
56.10
56.10
56.10
-0.97%
2
<0.01
Oct 29, 2025
56.63
56.95
56.45
56.65
56.65
+0.09%
280,104
10.87
Oct 28, 2025
56.88
56.95
56.60
56.60
56.60
-0.70%
454
0.02
Oct 27, 2025
57.30
57.20
56.60
57.00
57.00
-0.44%
3,308
0.12
Oct 24, 2025
57.88
57.65
57.25
57.25
57.25
-0.69%
24
<0.01
Oct 23, 2025
58.25
58.40
57.45
57.65
57.65
-1.03%
352
0.01
Oct 22, 2025
58.10
58.35
58.10
58.25
58.25
+0.26%
1,132
0.04
Oct 21, 2025
58.53
58.60
58.10
58.10
58.10
-0.60%
50
<0.01
Oct 20, 2025
58.00
58.45
57.90
58.45
58.45
+0.69%
8,362
0.29
Oct 17, 2025
58.00
58.15
57.70
58.05
58.05
+0.61%
110,990
3.97
Oct 16, 2025
57.35
57.70
57.40
57.70
57.70
+0.61%
32
<0.01
Oct 15, 2025
57.93
57.70
56.85
57.35
57.35
-0.26%
13,241
0.48
Oct 14, 2025
56.45
57.50
55.30
57.50
57.50
+1.95%
52
<0.01
Rows: