Covivio SA (GB:0J6V)
LSE:0J6V
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
56.00
56.95
56.05
56.40
56.40
+5.32%
95
<0.01
Apr 07, 2026
54.20
54.48
53.55
53.55
53.55
+0.09%
3,339
0.15
Apr 06, 2026
53.50
53.50
53.20
53.50
53.50
0.00%
0
0.00
Apr 03, 2026
53.50
53.50
53.20
53.50
53.50
0.00%
0
0.00
Apr 02, 2026
52.88
53.50
53.20
53.50
53.50
+0.14%
450
0.02
Apr 01, 2026
52.15
53.45
52.55
53.43
53.43
+4.24%
14,900
0.64
Mar 31, 2026
51.07
51.60
50.80
51.25
51.25
+0.89%
768
0.03
Mar 30, 2026
50.35
50.80
50.10
50.80
50.80
+2.25%
1,111
0.05
Mar 27, 2026
50.83
50.85
49.68
49.68
49.68
-2.78%
16,936
0.74
Mar 26, 2026
50.44
51.33
49.20
51.10
51.10
+0.29%
5,220
0.23
Mar 25, 2026
51.34
52.25
50.80
50.95
50.95
-2.07%
12,447
0.55
Mar 24, 2026
52.73
52.75
51.75
52.03
52.03
-2.02%
114
<0.01
Mar 23, 2026
53.20
53.80
50.80
53.10
53.10
-1.12%
1,259
0.06
Mar 20, 2026
54.93
55.25
53.70
53.70
53.70
-2.36%
9,432
0.42
Mar 19, 2026
55.83
55.10
54.50
55.00
55.00
-1.52%
7,232
0.26
Mar 18, 2026
57.40
56.88
55.85
55.85
55.85
-0.36%
25,493
0.91
Mar 17, 2026
56.73
56.70
54.55
56.05
56.05
-0.18%
29,169
1.06
Mar 16, 2026
55.53
57.65
55.50
57.65
56.15
+3.69%
201,295
8.22
Mar 13, 2026
56.30
56.50
55.60
55.60
54.15
-1.24%
395
0.02
Mar 12, 2026
56.83
56.85
55.70
56.30
54.84
-1.05%
2,128
0.08
Mar 11, 2026
57.45
57.48
56.80
56.90
55.42
-1.90%
6,838
0.26
Mar 10, 2026
57.15
58.08
57.50
58.00
56.49
+3.16%
139,321
5.62
Mar 09, 2026
57.68
56.90
56.20
56.23
54.76
-2.05%
19,996
0.82
Mar 06, 2026
57.88
57.85
57.20
57.40
55.91
-2.38%
296
0.01
Mar 05, 2026
58.25
58.80
58.25
58.80
57.27
+0.60%
2,701
0.11
Mar 04, 2026
57.53
58.55
57.45
58.45
56.93
+1.04%
7,428
0.30
Mar 03, 2026
59.45
59.55
57.55
57.85
56.34
-4.22%
467
0.02
Mar 02, 2026
61.20
61.30
60.15
60.40
58.83
-2.82%
141,484
6.32
Feb 27, 2026
61.53
62.75
61.55
62.15
60.53
+2.47%
26,053
1.13
Feb 26, 2026
61.53
61.85
60.65
60.65
59.07
-0.90%
19
<0.01
Feb 25, 2026
61.25
61.25
60.75
61.20
59.61
-0.41%
6,741
0.29
Feb 24, 2026
60.53
61.75
60.70
61.45
59.85
+0.90%
139,881
6.67
Feb 23, 2026
59.63
60.95
59.35
60.90
59.32
+2.87%
42,323
1.89
Feb 20, 2026
59.10
59.30
58.30
59.20
57.66
+0.34%
131,846
6.11
Feb 19, 2026
56.78
60.65
57.20
59.00
57.46
+5.73%
2,838
0.13
Feb 18, 2026
56.53
56.80
55.80
55.80
54.35
-0.71%
35,888
1.38
Feb 17, 2026
54.58
56.65
54.60
56.20
54.74
+3.88%
6,904
0.26
Feb 16, 2026
54.30
54.70
54.10
54.10
52.69
-0.18%
210,287
7.09
Feb 13, 2026
54.30
54.25
53.25
54.20
52.79
-0.28%
6,299
0.20
Feb 12, 2026
55.10
55.40
53.35
54.35
52.94
-0.91%
8,585
0.28
Feb 11, 2026
55.00
55.45
54.75
54.85
53.42
-0.09%
729
0.02
Feb 10, 2026
54.88
54.95
54.60
54.90
53.47
+0.64%
3,889
0.13
Feb 09, 2026
54.53
54.95
54.15
54.55
53.13
-0.09%
1,717
0.06
Feb 06, 2026
54.35
54.95
53.95
54.60
53.18
+1.39%
105
<0.01
Feb 05, 2026
54.35
54.45
53.60
53.85
52.45
-1.01%
1,294
0.04
Feb 04, 2026
53.88
54.75
53.80
54.40
52.98
+1.54%
105
<0.01
Feb 03, 2026
54.10
54.00
53.58
53.58
52.18
-0.32%
106,290
3.50
Feb 02, 2026
53.63
53.95
53.45
53.75
52.35
-0.09%
123
<0.01
Jan 30, 2026
54.05
54.05
53.80
53.80
52.40
-0.37%
566
0.02
Jan 29, 2026
54.00
54.20
53.80
54.00
52.59
-0.37%
2,598
0.08
Rows: