TipRanks
Go Ultimate55% OFF

Covivio SA (GSEFF) Historical Prices

GSEFF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.2051.1447.2549.2049.20-1.04%00.00
Oct 29, 202649.7151.4747.9549.7149.71+0.25%00.00
Oct 28, 202649.5951.7747.4049.5949.59-0.01%00.00
Oct 27, 202649.5951.5347.6549.5949.59-0.83%00.00
Oct 26, 202650.0151.7148.3050.0150.01+1.30%00.00
Oct 23, 202649.3751.3747.3649.3749.37+0.04%00.00
Oct 22, 202649.3551.4447.2549.3549.35+0.40%00.00
Oct 21, 202649.1551.1547.1549.1549.15+1.25%00.00
Oct 20, 202648.5550.6946.4048.5548.55+0.01%00.00
Oct 19, 202648.5450.5346.5548.5448.54-2.83%00.00
Oct 16, 202649.9651.9547.9649.9649.96+0.60%00.00
Oct 15, 202649.6651.7147.6049.6649.66+1.19%00.00
Oct 14, 202649.0750.7747.3749.0749.07+1.26%00.00
Oct 13, 202648.4650.4746.4548.4648.46+1.29%00.00
Oct 12, 202647.8549.9445.7547.8547.85-1.12%00.00
Oct 09, 202648.3950.4746.3048.3948.39+0.09%00.00
Oct 08, 202648.3450.3346.3548.3448.34-1.24%00.00
Oct 07, 202648.9550.8447.0548.9548.95-2.13%00.00
Oct 06, 202650.0152.0248.0050.0150.01+2.13%00.00
Oct 05, 202648.9751.0346.9048.9748.97-0.12%00.00
Oct 02, 202649.0351.1546.9049.0349.03-1.55%00.00
Oct 01, 202649.8051.3448.2549.8049.80-3.36%00.00
Sep 30, 202651.5353.4549.6051.5351.53-1.86%00.00
Sep 29, 202652.5054.3050.7052.5052.50-0.50%00.00
Sep 28, 202652.7754.7850.7552.7752.77-0.73%00.00
Sep 25, 202653.1655.1151.2053.1653.16-0.21%00.00
Sep 24, 202653.2755.2351.3053.2753.27+0.34%00.00
Sep 23, 202653.0954.9751.2053.0953.09-2.32%00.00
Sep 22, 202654.3556.3952.3054.3554.35+0.67%00.00
Sep 21, 202653.9956.2751.7053.9953.99-0.87%00.00
Sep 18, 202654.4656.4252.5054.4654.46-2.07%00.00
Sep 17, 202655.6157.5253.7055.6155.61+0.37%00.00
Sep 16, 202655.4157.3653.4555.4155.41+0.40%00.00
Sep 15, 202655.1957.3253.0555.1955.19-0.38%00.00
Sep 14, 202655.4057.5953.2055.4055.40-0.49%00.00
Sep 11, 202655.6757.7453.6055.6755.67-0.32%00.00
Sep 10, 202655.8555.8555.8555.8555.85-1.10%10010.75
Sep 09, 202656.4758.3954.5556.4756.47-1.14%00.00
Sep 08, 202657.1259.2455.0057.1257.12+0.02%00.00
Sep 07, 202657.1159.1255.1057.1157.11+0.00%00.00
Sep 04, 202657.1159.1255.1057.1157.11+1.00%00.00
Sep 03, 202656.5558.8454.2556.5556.55+0.67%00.00
Sep 02, 202656.1758.2454.1056.1756.17-1.23%00.00
Sep 01, 202656.8758.7954.9556.8756.87-2.65%00.00
Aug 31, 202658.4260.4856.3658.4258.42-0.26%00.00
Aug 28, 202658.5760.5956.5558.5758.57-0.27%00.00
Aug 27, 202658.7361.2256.2458.7358.73-1.88%00.00
Aug 26, 202659.8662.0657.6559.8659.86-1.31%00.00
Aug 25, 202660.6563.0058.3060.6560.65+0.88%00.00
Aug 24, 202660.1262.4957.7560.1260.12-0.48%00.00