Covivio (COV.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

49.80

-0.30

(-0.60%)

At close: 05:35PM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	49.74	49.96	49.46	49.80	49.80	84,903
May 16, 2024	50.15	50.50	49.72	50.10	50.10	97,542
May 15, 2024	48.56	50.25	48.56	50.15	50.15	141,291
May 14, 2024	48.32	48.96	48.12	48.36	48.36	94,911
May 13, 2024	48.38	48.92	47.90	48.20	48.20	65,928
May 10, 2024	48.82	49.10	48.38	48.38	48.38	84,680
May 09, 2024	48.14	48.84	48.10	48.68	48.68	57,327
May 08, 2024	48.84	49.06	47.90	48.32	48.32	80,628
May 07, 2024	48.18	49.32	48.12	48.88	48.88	213,960
May 06, 2024	47.84	48.34	47.76	48.00	48.00	105,924
May 03, 2024	47.44	49.14	47.28	48.02	48.02	145,865
May 02, 2024	47.16	47.56	46.74	47.18	47.18	177,150
Apr 30, 2024	47.36	47.66	46.74	46.86	46.86	130,211
Apr 29, 2024	46.68	47.64	46.52	47.32	47.32	141,231
Apr 26, 2024	45.12	47.00	45.12	46.60	46.60	155,207
Apr 25, 2024	45.02	45.72	44.40	44.84	44.84	196,077
Apr 24, 2024	45.00	45.04	44.36	44.84	44.84	186,972
Apr 23, 2024	44.56	44.92	44.26	44.84	44.84	162,237
Apr 22, 2024	44.10	44.52	43.76	44.40	44.40	161,528
Apr 19, 2024	43.60	43.84	43.02	43.46	43.46	134,750
Apr 19, 2024	3.3 Dividend
Apr 18, 2024	46.62	47.10	46.40	46.82	43.52	118,854
Apr 17, 2024	46.10	47.10	45.84	46.42	43.15	95,310
Apr 16, 2024	46.54	46.90	45.70	46.22	42.96	215,253
Apr 15, 2024	47.04	47.76	46.56	47.12	43.80	116,801
Apr 12, 2024	47.50	47.84	47.02	47.14	43.82	93,734
Apr 11, 2024	46.94	47.86	46.74	47.06	43.74	109,149
Apr 10, 2024	47.82	48.56	46.84	47.18	43.85	150,455
Apr 09, 2024	47.22	48.32	47.02	47.62	44.26	135,423
Apr 08, 2024	47.06	47.72	46.96	47.40	44.06	97,692
Apr 05, 2024	47.04	47.32	46.74	47.10	43.78	97,720
Apr 04, 2024	47.40	48.20	47.24	47.82	44.45	191,000
Apr 03, 2024	47.14	47.40	46.68	47.38	44.04	97,919
Apr 02, 2024	47.30	47.68	46.90	47.12	43.80	151,515
Mar 28, 2024	46.58	47.88	46.00	47.70	44.34	242,080
Mar 27, 2024	45.66	46.48	45.26	46.48	43.20	117,337
Mar 26, 2024	45.88	46.12	45.10	45.72	42.50	171,432
Mar 25, 2024	45.20	46.10	45.20	45.96	42.72	166,924
Mar 22, 2024	45.42	46.16	45.24	45.60	42.39	200,653
Mar 21, 2024	43.86	44.74	43.86	44.72	41.57	234,487
Mar 20, 2024	42.56	43.42	42.46	43.28	40.23	139,392
Mar 19, 2024	42.62	42.94	42.30	42.76	39.75	173,628
Mar 18, 2024	43.14	43.36	42.44	42.56	39.56	156,110
Mar 15, 2024	42.22	43.28	42.10	42.36	39.37	4,798,431
Mar 14, 2024	42.50	43.34	41.94	42.16	39.19	305,462
Mar 13, 2024	42.86	43.06	41.68	42.56	39.56	406,293
Mar 12, 2024	44.24	44.40	42.78	42.78	39.76	499,364
Mar 11, 2024	44.36	45.02	43.50	44.12	41.01	278,962
Mar 08, 2024	42.28	44.76	41.98	44.70	41.55	353,363
Mar 07, 2024	41.22	42.62	41.14	42.06	39.10	228,681
Mar 06, 2024	40.56	41.52	40.56	41.34	38.43	197,869
Mar 05, 2024	41.68	42.00	40.36	40.70	37.83	228,821
Mar 04, 2024	40.12	40.54	39.54	40.20	37.37	216,285
Mar 01, 2024	41.60	41.84	39.62	40.00	37.18	333,505
Feb 29, 2024	41.90	42.36	41.46	41.52	38.59	774,124
Feb 28, 2024	42.60	42.76	40.86	41.88	38.93	233,196
Feb 27, 2024	42.04	42.84	42.00	42.48	39.49	97,523
Feb 26, 2024	42.50	42.70	42.04	42.04	39.08	129,954
Feb 23, 2024	42.50	42.96	42.06	42.80	39.78	180,482
Feb 22, 2024	42.28	43.34	42.10	42.50	39.50	201,220
Feb 21, 2024	41.64	42.08	41.06	42.02	39.06	144,753
Feb 20, 2024	41.46	41.86	41.32	41.44	38.52	150,570
Feb 19, 2024	41.40	42.22	41.40	41.74	38.80	121,000
Feb 16, 2024	41.90	42.18	40.98	41.56	38.63	265,890
Feb 15, 2024	41.46	41.90	40.66	41.60	38.67	189,025
Feb 14, 2024	41.00	41.86	40.96	41.28	38.37	113,385
Feb 13, 2024	42.66	42.80	41.04	41.16	38.26	148,254
Feb 12, 2024	42.08	42.96	42.08	42.76	39.75	95,704
Feb 09, 2024	42.84	43.14	41.42	41.64	38.71	211,408
Feb 08, 2024	42.90	43.38	42.70	42.82	39.80	126,318
Feb 07, 2024	43.24	43.64	42.76	42.86	39.84	183,566
Feb 06, 2024	43.48	43.68	42.94	43.28	40.23	168,676
Feb 05, 2024	43.80	44.24	43.20	43.24	40.19	115,056
Feb 02, 2024	43.92	44.70	43.56	43.84	40.75	153,481
Feb 01, 2024	44.42	44.56	43.40	43.46	40.40	170,373
Jan 31, 2024	44.96	45.32	44.58	45.16	41.98	163,916
Jan 30, 2024	45.74	45.84	44.30	44.64	41.49	87,628
Jan 29, 2024	45.50	45.54	44.58	45.54	42.33	86,906
Jan 26, 2024	45.74	45.80	44.98	45.62	42.40	116,071
Jan 25, 2024	45.78	45.80	44.64	45.24	42.05	146,617
Jan 24, 2024	45.52	46.40	45.42	46.08	42.83	87,560
Jan 23, 2024	45.58	45.82	45.12	45.14	41.96	105,537
Jan 22, 2024	45.46	46.10	45.00	45.40	42.20	86,070
Jan 19, 2024	45.38	45.78	44.72	45.02	41.85	67,729
Jan 18, 2024	45.64	46.00	45.14	45.36	42.16	115,107
Jan 17, 2024	45.68	45.84	44.44	45.02	41.85	109,915
Jan 16, 2024	46.24	46.76	46.00	46.36	43.09	93,296
Jan 15, 2024	46.40	46.40	45.80	45.96	42.72	68,970
Jan 12, 2024	46.08	46.72	45.70	46.24	42.98	136,289
Jan 11, 2024	46.56	46.76	45.54	45.74	42.52	158,166
Jan 10, 2024	46.66	47.58	46.32	46.32	43.06	141,801
Jan 09, 2024	47.60	47.66	46.86	47.06	43.74	105,406
Jan 08, 2024	47.98	48.32	46.74	47.60	44.25	86,901
Jan 05, 2024	47.88	48.12	47.22	47.88	44.51	66,891
Jan 04, 2024	47.50	48.42	47.50	48.12	44.73	99,927
Jan 03, 2024	48.38	48.88	47.50	47.60	44.25	113,954
Jan 02, 2024	48.66	48.78	47.84	48.34	44.93	106,076
Dec 29, 2023	49.56	49.60	48.42	48.68	45.25	86,525
Dec 28, 2023	49.44	49.78	49.04	49.48	45.99	116,113
Dec 27, 2023	48.54	49.56	48.54	49.46	45.97	149,639
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,309.46+2,467.09(+2.78%)

Covivio (COV.PA)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,309.46
+2,467.09(+2.78%)