Covivio SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	43.850	43.850	42.700	43.850	43.850	7
2026-10-22	44.040	44.080	42.700	44.080	44.080	2
2026-10-21	42.940	43.480	42.700	43.480	43.480	3
2026-10-20	43.070	43.240	42.700	43.240	43.240	1
2026-10-19	43.120	43.120	42.700	43.120	43.120	1
2026-10-16	44.100	44.100	42.700	44.100	44.100	5
2026-10-15	43.920	44.380	43.920	44.120	44.120	37,563
2026-10-14	43.480	44.160	43.480	43.480	43.480	239
2026-10-13	42.960	43.300	42.960	43.220	43.220	1,018
2026-10-12	43.000	43.000	42.480	42.480	42.480	3,525
2026-10-09	43.100	43.100	42.880	42.880	42.880	83,826
2026-10-08	42.910	43.080	42.540	42.800	42.800	8,644
2026-10-07	43.810	44.180	43.220	43.220	43.220	2,297
2026-10-06	43.810	44.200	43.640	44.180	44.180	226
2026-10-05	43.160	43.560	43.160	43.160	43.160	17,568
2026-10-02	43.490	43.640	43.120	43.510	43.510	2,673
2026-10-01	44.670	44.900	43.360	43.480	43.480	2,713
2026-09-30	45.870	46.800	44.980	44.980	44.980	7,360
2026-09-29	46.040	46.320	45.860	46.030	46.030	16,047
2026-09-28	46.960	46.960	46.240	46.280	46.280	74,776
2026-09-25	46.710	46.920	46.380	46.380	46.380	12,581
2026-09-24	47.010	47.080	46.420	46.440	46.440	8,473
2026-09-23	47.050	47.400	46.340	46.520	46.520	11,399

Page 1 of 1 · 23 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.