Covivio Hotels historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.900	20.000	19.900	20.000	20.000	53
2026-10-22	20.100	20.100	19.900	19.900	19.900	9
2026-10-21	20.000	20.100	20.000	20.100	20.100	163
2026-10-20	20.300	20.300	19.600	20.000	20.000	463
2026-10-19	20.800	20.800	20.100	20.300	20.300	756
2026-10-16	20.800	21.100	19.400	20.800	20.800	2,653
2026-10-15	20.900	21.100	20.800	20.800	20.800	86
2026-10-14	20.800	21.200	20.800	20.900	20.900	166
2026-10-13	19.800	20.700	19.800	20.600	20.600	669
2026-10-12	19.850	19.850	19.750	19.800	19.800	1,307
2026-10-09	19.800	20.200	19.800	19.850	19.850	424
2026-10-08	19.750	19.800	19.700	19.800	19.800	313
2026-10-07	20.000	20.100	19.750	19.750	19.750	916
2026-10-06	20.100	20.100	20.000	20.000	20.000	28
2026-10-05	20.000	20.200	20.000	20.100	20.100	123
2026-10-02	20.200	20.200	20.000	20.100	20.100	495
2026-10-01	20.800	20.800	20.000	20.100	20.100	3,292
2026-09-30	21.000	21.000	20.900	20.900	20.900	170
2026-09-29	21.000	21.000	20.900	21.000	21.000	70
2026-09-28	20.900	21.000	20.800	21.000	21.000	301
2026-09-25	20.700	20.900	20.700	20.900	20.900	530
2026-09-24	20.800	20.800	20.700	20.700	20.700	742

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.