Advertisement
Advertisement
U.S. markets close in 6 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Covivio (COV.PA)

Paris - Paris Delayed Price. Currency in EUR
56.05+0.75 (+1.36%)
As of 03:16PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202256.1556.5055.6056.0556.0530,435
Nov 30, 2022------
Nov 29, 202256.7056.9555.5556.3556.3576,398
Nov 28, 202256.7057.6055.9056.8056.8084,123
Nov 25, 202257.4557.4555.8057.0057.0086,860
Nov 24, 202256.6558.3556.5557.1557.15209,849
Nov 23, 202257.1057.2056.0556.8056.8092,537
Nov 22, 202257.4057.5056.5057.0057.0098,165
Nov 21, 202256.9557.5056.5557.5057.5079,763
Nov 18, 202256.8057.3056.3057.2557.2580,393
Nov 17, 202256.8057.5555.4556.8056.80102,024
Nov 16, 202258.3058.3056.1056.8056.80134,711
Nov 15, 202257.9058.9057.4058.5058.50122,325
Nov 14, 202258.7559.1557.6058.0058.0091,193
Nov 11, 202260.0561.3558.7558.7558.75146,942
Nov 10, 202256.1560.1055.4059.9059.90126,141
Nov 09, 202256.9556.9555.3556.3556.3573,930
Nov 08, 202256.1056.8555.4056.5556.5573,704
Nov 07, 202255.0556.9055.0556.2556.2597,762
Nov 04, 202254.2555.9053.5055.4055.40109,619
Nov 03, 202254.2554.2552.5553.8553.85109,815
Nov 02, 202255.2555.2553.9054.7054.70124,253
Nov 01, 202254.3556.1554.3055.1555.1585,344
Oct 31, 202253.6054.2052.8554.2054.20178,566
Oct 28, 202253.5553.9052.9553.6053.6092,282
Oct 27, 202252.7054.7552.2554.1554.15127,174
Oct 26, 202253.8054.0552.3552.8552.85117,458
Oct 25, 202252.0054.2551.4554.0054.00135,315
Oct 24, 202250.4552.0050.0051.8051.80126,517
Oct 21, 202250.1551.2049.0850.4550.45167,085
Oct 20, 202248.9250.8548.9250.6550.65121,743
Oct 19, 202250.1550.2048.9449.0049.00101,604
Oct 18, 202250.2550.9049.7050.0550.0592,360
Oct 17, 202247.7050.0547.4849.8449.8497,496
Oct 14, 202247.5248.9447.0047.9047.90142,577
Oct 13, 202245.9048.9045.3646.8246.82163,058
Oct 12, 202248.0048.0445.4246.1046.10207,586
Oct 11, 202248.7449.0447.6048.3448.3482,413
Oct 10, 202248.8050.0048.6648.6648.66127,402
Oct 07, 202249.5050.4548.9649.2249.2271,181
Oct 06, 202250.2550.6049.1049.5049.50114,170
Oct 05, 202251.4051.6049.2649.6449.64117,685
Oct 04, 202250.9051.6050.3051.4051.40127,949
Oct 03, 202248.8650.3048.2050.3050.30136,753
Sep 30, 202247.8649.5247.5849.5249.52225,615
Sep 29, 202247.5447.7246.0847.4447.44169,787
Sep 28, 202245.3248.0444.4047.9447.94208,795
Sep 27, 202247.9048.2645.9045.9045.90129,887
Sep 26, 202248.0048.3847.3047.6447.64133,402
Sep 23, 202249.7649.7847.7848.1048.10114,831
Sep 22, 202251.9052.0049.4649.5249.52120,104
Sep 21, 202251.0552.7551.0552.7552.75187,510
Sep 20, 202254.0554.1551.4051.4051.40109,670
Sep 19, 202253.5554.1053.2053.8053.8063,171
Sep 16, 202252.6055.1052.2554.5554.55428,903
Sep 15, 202253.3053.9052.4553.2553.2590,261
Sep 14, 202253.9054.1052.9053.4553.45201,435
Sep 13, 202256.2056.2553.8054.0054.00158,795
Sep 12, 202255.1056.5054.9556.2056.2097,148
Sep 09, 202254.3055.0054.2054.7554.7581,544
Sep 08, 202254.8555.3053.6054.0554.05116,906
Sep 07, 202254.2054.9554.0554.5054.5085,677
Sep 06, 202254.2555.5054.2054.5554.5598,559
Sep 05, 202254.0054.9553.9054.6054.6085,507
Sep 02, 202254.5055.2053.6055.1555.1592,103
Sep 01, 202255.4555.4553.6554.2554.25130,779
Aug 31, 202255.4556.2055.2055.8055.80309,682
Aug 30, 202255.8056.4054.9555.4055.4084,296
Aug 29, 202254.8056.2054.8055.7055.7083,066
Aug 26, 202256.7057.2555.2555.2555.25136,641
Aug 25, 202256.4557.0556.3056.4556.4574,427
Aug 24, 202256.0556.4555.5056.2056.2091,790
Aug 23, 202256.7057.7556.1056.3056.30118,275
Aug 22, 202257.6558.1056.1557.0057.00131,969
Aug 19, 202259.6559.7557.8057.9557.9576,057
Aug 18, 202259.3560.7059.3560.2060.2070,803
Aug 17, 202261.4561.6059.5059.5059.5099,491
Aug 16, 202262.3062.5561.6561.6561.6582,368
Aug 15, 202262.1063.0061.9062.3562.3578,485
Aug 12, 202262.0562.8561.6562.2062.2088,331
Aug 11, 202262.7062.7061.4062.0562.0586,420
Aug 10, 202260.3062.5059.7562.5062.5094,609
Aug 09, 202260.6060.7559.6560.3560.35101,402
Aug 08, 202259.4560.8559.4060.4560.4563,550
Aug 05, 202259.8560.4059.2059.5059.5084,370
Aug 04, 202260.7561.2559.7060.0560.0565,185
Aug 03, 202259.9060.9059.8560.5060.5087,806
Aug 02, 202260.4060.6059.8060.0060.00127,807
Aug 01, 202261.6061.9560.3560.5560.55103,094
Jul 29, 202260.4062.1060.4061.6561.65129,254
Jul 28, 202258.6560.1058.6560.1060.10112,537
Jul 27, 202259.3059.3058.0058.7058.7095,673
Jul 26, 202258.0559.0057.9059.0059.00116,755
Jul 25, 202258.4558.7057.9558.5558.5598,771
Jul 22, 202256.0059.2555.8558.6558.65112,474
Jul 21, 202257.7058.0055.8556.2056.20133,579
Jul 20, 202257.5058.0056.5557.6057.60164,091
Jul 19, 202255.2057.6055.2057.4557.45199,334
Jul 18, 202254.9556.0054.7555.6055.6068,498
Jul 15, 202254.0055.1053.5054.7554.7591,696
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement