Want to see FR:COVH full AI Analyst Report?
Covivio Hotels SCA (COVH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | +0.99% | 265 | 0.39 |
| Oct 30, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 318 | 0.47 |
| Oct 29, 2026 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -1.45% | 338 | 0.49 |
| Oct 28, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | +0.49% | 57 | 0.08 |
| Oct 27, 2026 | 20.20 | 20.60 | 20.10 | 20.60 | 20.60 | +1.98% | 61 | 0.09 |
| Oct 26, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | +1.00% | 241 | 0.35 |
| Oct 23, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | +0.50% | 53 | 0.08 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 9 | 0.01 |
| Oct 21, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | +0.50% | 163 | 0.23 |
| Oct 20, 2026 | 20.30 | 20.30 | 19.60 | 20.00 | 20.00 | -1.48% | 463 | 0.67 |
| Oct 19, 2026 | 20.80 | 20.80 | 20.10 | 20.30 | 20.30 | -2.40% | 756 | 1.09 |
| Oct 16, 2026 | 20.80 | 21.10 | 19.40 | 20.80 | 20.80 | +0.00% | 2,653 | 3.76 |
| Oct 15, 2026 | 20.90 | 21.10 | 20.80 | 20.80 | 20.80 | -0.48% | 86 | 0.12 |
| Oct 14, 2026 | 20.80 | 21.20 | 20.80 | 20.90 | 20.90 | +1.46% | 166 | 0.23 |
| Oct 13, 2026 | 19.80 | 20.70 | 19.80 | 20.60 | 20.60 | +4.04% | 669 | 0.94 |
| Oct 12, 2026 | 19.85 | 19.85 | 19.75 | 19.80 | 19.80 | -0.25% | 1,307 | 1.85 |
| Oct 09, 2026 | 19.80 | 20.20 | 19.80 | 19.85 | 19.85 | +0.25% | 424 | 0.57 |
| Oct 08, 2026 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | +0.25% | 313 | 0.42 |
| Oct 07, 2026 | 20.00 | 20.10 | 19.75 | 19.75 | 19.75 | -1.25% | 916 | 1.25 |
| Oct 06, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 28 | 0.04 |
| Oct 05, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | +0.00% | 123 | 0.17 |
| Oct 02, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | +0.00% | 495 | 0.68 |
| Oct 01, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -3.83% | 3,292 | 4.73 |
| Sep 30, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 170 | 0.24 |
| Sep 29, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | +0.00% | 70 | 0.10 |
| Sep 28, 2026 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | +0.48% | 301 | 0.43 |
| Sep 25, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | +0.97% | 530 | 0.77 |
| Sep 24, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 742 | 1.09 |
| Sep 23, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 424 | 0.63 |
| Sep 22, 2026 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 877 | 1.31 |
| Sep 21, 2026 | 21.50 | 21.50 | 21.10 | 21.30 | 21.30 | -0.47% | 357 | 0.48 |
| Sep 18, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 387 | 0.53 |
| Sep 17, 2026 | 21.30 | 21.60 | 21.00 | 21.50 | 21.50 | +0.94% | 2,286 | 3.23 |
| Sep 16, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 306 | 0.44 |
| Sep 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | +0.00% | 162 | 0.23 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 73 | 0.10 |
| Sep 11, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | +0.00% | 197 | 0.27 |
| Sep 10, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | +0.00% | 116 | 0.16 |
| Sep 09, 2026 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | +1.89% | 1,937 | 2.81 |
| Sep 08, 2026 | 21.40 | 21.60 | 20.90 | 21.20 | 21.20 | -3.20% | 3,190 | 4.95 |
| Sep 07, 2026 | 22.60 | 22.60 | 21.90 | 21.90 | 21.90 | -3.10% | 3,898 | 6.17 |
| Sep 04, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | +0.00% | 1 | 0.00 |
| Sep 03, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | +0.44% | 1,870 | 3.06 |
| Sep 02, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00% | 521 | 0.86 |
| Sep 01, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | +0.00% | 818 | 1.38 |
| Aug 31, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00% | 2,165 | 3.87 |
| Aug 28, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | +0.00% | 959 | 1.75 |
| Aug 27, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 451 | 0.83 |
| Aug 26, 2026 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | +0.00% | 816 | 1.54 |
| Aug 25, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | +0.44% | 741 | 1.43 |
