TipRanks
Covivio Hotels SCA (GB:0IS8)
LSE:0IS8
UK Market
0IS8
Covivio Hotels SCA
RESEARCH TOOLSreports

Covivio Hotels SCA (0IS8) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
20.20
20.20
20.20
20.20
20.20
+1.00%
1
0.26
Oct 02, 2026
20.20
20.20
20.00
20.00
20.00
-0.50%
1
0.26
Oct 01, 2026
21.00
21.00
20.10
20.10
20.10
-4.29%
32
9.65
Sep 30, 2026
21.00
21.00
21.00
21.00
21.00
0.00%
1
0.30
Sep 29, 2026
21.00
21.00
21.00
21.00
21.00
0.00%
0
0.00
Sep 28, 2026
21.00
21.00
21.00
21.00
21.00
+0.96%
0
0.00
Sep 25, 2026
20.80
20.80
20.80
20.80
20.80
0.00%
0
0.00
Sep 24, 2026
20.80
20.80
20.80
20.80
20.80
0.00%
0
0.00
Sep 23, 2026
20.80
20.80
20.80
20.80
20.80
-3.26%
6
1.85
Sep 22, 2026
21.50
21.50
21.30
21.50
21.50
0.00%
0
0.00
Sep 21, 2026
21.50
21.50
21.30
21.50
21.50
-0.46%
4
1.25
Sep 18, 2026
21.60
21.60
21.60
21.60
21.60
+1.89%
0
0.00
Sep 17, 2026
21.20
21.50
21.20
21.20
21.20
0.00%
0
0.00
Sep 16, 2026
21.50
21.50
21.20
21.20
21.20
-1.85%
0
0.00
Sep 15, 2026
21.60
21.60
21.60
21.60
21.60
0.00%
0
0.00
Sep 14, 2026
21.60
21.60
21.50
21.60
21.60
-0.92%
16
5.45
Sep 11, 2026
21.60
21.80
21.60
21.80
21.80
+1.40%
1
0.34
Sep 10, 2026
21.50
21.50
21.50
21.50
21.50
+1.42%
0
0.00
Sep 09, 2026
21.20
21.20
21.20
21.20
21.20
0.00%
0
0.00
Sep 08, 2026
21.20
21.20
21.20
21.20
21.20
-5.78%
0
0.00
Sep 07, 2026
22.60
22.60
22.50
22.50
22.50
-0.44%
0
0.00
Sep 04, 2026
22.60
22.60
22.60
22.60
22.60
0.00%
0
0.00
Sep 03, 2026
22.60
22.60
22.60
22.60
22.60
0.00%
0
0.00
Sep 02, 2026
22.60
22.60
22.60
22.60
22.60
+0.44%
0
0.00
Sep 01, 2026
22.50
22.50
22.50
22.50
22.50
0.00%
0
0.00
Aug 31, 2026
22.50
22.50
22.50
22.50
22.50
-0.44%
0
0.00
Aug 28, 2026
22.60
22.60
22.60
22.60
22.60
+0.44%
0
0.00
Aug 27, 2026
22.50
22.50
22.50
22.50
22.50
0.00%
21
7.97
Aug 26, 2026
22.50
22.60
22.50
22.50
22.50
0.00%
0
0.00
Aug 25, 2026
22.50
22.60
22.50
22.50
22.50
0.00%
0
0.00
Aug 24, 2026
22.60
22.60
22.50
22.50
22.50
-0.44%
0
0.00
Aug 21, 2026
22.50
22.60
22.50
22.60
22.60
-0.44%
41
20.66
Aug 20, 2026
22.70
22.70
22.70
22.70
22.70
+0.89%
0
0.00
Aug 19, 2026
22.60
22.60
22.50
22.50
22.50
-1.32%
85
133.88
Aug 18, 2026
22.90
22.90
22.80
22.80
22.80
-0.44%
13
29.25
Aug 17, 2026
22.90
23.00
22.90
22.90
22.90
0.00%
0
0.00
Aug 14, 2026
22.90
23.00
22.90
22.90
22.90
0.00%
0
0.00
Aug 13, 2026
23.00
23.00
22.90
22.90
22.90
-0.87%
0
0.00
Aug 12, 2026
23.10
23.10
23.10
23.10
23.10
0.00%
0
0.00
Aug 11, 2026
23.10
23.10
23.10
23.10
23.10
+0.43%
0
0.00
Aug 10, 2026
22.90
23.00
22.90
23.00
23.00
0.00%
0
0.00
Aug 07, 2026
23.10
23.10
23.00
23.00
23.00
+0.44%
1
1.66
Aug 06, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
0
0.00
Aug 05, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
1
1.70
Aug 04, 2026
22.90
22.90
22.90
22.90
22.90
+1.78%
1
1.75
Aug 03, 2026
22.80
22.80
22.50
22.50
22.50
-1.75%
0
0.00
Jul 31, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
0
0.00
Jul 30, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
0
0.00
Jul 29, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
0
0.00
Jul 28, 2026
22.90
22.90
22.90
22.90
22.90
0.00%
1
1.58
Rows:
50