Covivio SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.460	44.460	43.600	43.820	43.820	80,250
2026-10-22	44.040	44.140	43.480	43.960	43.960	122,693
2026-10-21	42.940	43.860	42.940	43.660	43.660	134,960
2026-10-20	43.060	43.400	42.500	43.080	43.080	159,967
2026-10-19	43.760	43.780	42.840	43.180	43.180	153,676
2026-10-16	44.200	44.440	43.800	44.320	44.320	115,857
2026-10-15	43.940	44.440	43.840	43.960	43.960	174,422
2026-10-14	43.420	44.200	43.380	43.880	43.880	212,525
2026-10-13	42.980	43.400	42.820	43.220	43.220	125,042
2026-10-12	43.000	43.000	42.360	42.640	42.640	143,194
2026-10-09	43.100	43.320	42.840	42.880	42.880	126,911
2026-10-08	43.000	43.000	42.400	42.800	42.800	213,476
2026-10-07	43.840	43.960	43.220	43.220	43.220	201,771
2026-10-06	43.680	44.340	43.500	44.180	44.180	168,126
2026-10-05	43.160	43.560	42.980	43.540	43.540	143,823
2026-10-02	43.620	43.620	43.060	43.400	43.400	212,203
2026-10-01	44.560	44.560	43.320	43.620	43.620	219,270
2026-09-30	45.840	46.080	44.860	45.160	45.160	233,559
2026-09-29	46.040	46.460	45.800	45.860	45.860	143,611
2026-09-28	46.880	47.000	45.960	45.980	45.980	127,644
2026-09-25	46.580	47.080	46.160	46.380	46.380	118,224
2026-09-24	47.000	47.260	46.360	46.400	46.400	109,509

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.