Covivio (COV.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

48.02

+0.84

(+1.78%)

At close: 05:35PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	47.44	49.14	47.28	48.02	48.02	145,865
02 May 2024	47.16	47.56	46.74	47.18	47.18	177,150
30 Apr 2024	47.36	47.66	46.74	46.86	46.86	130,211
29 Apr 2024	46.68	47.64	46.52	47.32	47.32	141,231
26 Apr 2024	45.12	47.00	45.12	46.60	46.60	155,207
25 Apr 2024	45.02	45.72	44.40	44.84	44.84	196,077
24 Apr 2024	45.00	45.04	44.36	44.84	44.84	186,972
23 Apr 2024	44.56	44.92	44.26	44.84	44.84	162,237
22 Apr 2024	44.10	44.52	43.76	44.40	44.40	161,528
19 Apr 2024	43.60	43.84	43.02	43.46	43.46	134,750
19 Apr 2024	3.3 Dividend
18 Apr 2024	46.62	47.10	46.40	46.82	43.52	118,854
17 Apr 2024	46.10	47.10	45.84	46.42	43.15	95,310
16 Apr 2024	46.54	46.90	45.70	46.22	42.96	215,253
15 Apr 2024	47.04	47.76	46.56	47.12	43.80	116,801
12 Apr 2024	47.50	47.84	47.02	47.14	43.82	93,734
11 Apr 2024	46.94	47.86	46.74	47.06	43.74	109,149
10 Apr 2024	47.82	48.56	46.84	47.18	43.85	150,455
09 Apr 2024	47.22	48.32	47.02	47.62	44.26	135,423
08 Apr 2024	47.06	47.72	46.96	47.40	44.06	97,692
05 Apr 2024	47.04	47.32	46.74	47.10	43.78	97,720
04 Apr 2024	47.40	48.20	47.24	47.82	44.45	191,000
03 Apr 2024	47.14	47.40	46.68	47.38	44.04	97,919
02 Apr 2024	47.30	47.68	46.90	47.12	43.80	151,515
28 Mar 2024	46.58	47.88	46.00	47.70	44.34	242,080
27 Mar 2024	45.66	46.48	45.26	46.48	43.20	117,337
26 Mar 2024	45.88	46.12	45.10	45.72	42.50	171,432
25 Mar 2024	45.20	46.10	45.20	45.96	42.72	166,924
22 Mar 2024	45.42	46.16	45.24	45.60	42.39	200,653
21 Mar 2024	43.86	44.74	43.86	44.72	41.57	234,487
20 Mar 2024	42.56	43.42	42.46	43.28	40.23	139,392
19 Mar 2024	42.62	42.94	42.30	42.76	39.75	173,628
18 Mar 2024	43.14	43.36	42.44	42.56	39.56	156,110
15 Mar 2024	42.22	43.28	42.10	42.36	39.37	4,798,431
14 Mar 2024	42.50	43.34	41.94	42.16	39.19	305,462
13 Mar 2024	42.86	43.06	41.68	42.56	39.56	406,293
12 Mar 2024	44.24	44.40	42.78	42.78	39.76	499,364
11 Mar 2024	44.36	45.02	43.50	44.12	41.01	278,962
08 Mar 2024	42.28	44.76	41.98	44.70	41.55	353,363
07 Mar 2024	41.22	42.62	41.14	42.06	39.10	228,681
06 Mar 2024	40.56	41.52	40.56	41.34	38.43	197,869
05 Mar 2024	41.68	42.00	40.36	40.70	37.83	228,821
04 Mar 2024	40.12	40.54	39.54	40.20	37.37	216,285
01 Mar 2024	41.60	41.84	39.62	40.00	37.18	333,505
29 Feb 2024	41.90	42.36	41.46	41.52	38.59	774,124
28 Feb 2024	42.60	42.76	40.86	41.88	38.93	233,196
27 Feb 2024	42.04	42.84	42.00	42.48	39.49	97,523
26 Feb 2024	42.50	42.70	42.04	42.04	39.08	129,954
23 Feb 2024	42.50	42.96	42.06	42.80	39.78	180,482
22 Feb 2024	42.28	43.34	42.10	42.50	39.50	201,220
21 Feb 2024	41.64	42.08	41.06	42.02	39.06	144,753
20 Feb 2024	41.46	41.86	41.32	41.44	38.52	150,570
19 Feb 2024	41.40	42.22	41.40	41.74	38.80	121,000
16 Feb 2024	41.90	42.18	40.98	41.56	38.63	265,890
15 Feb 2024	41.46	41.90	40.66	41.60	38.67	189,025
14 Feb 2024	41.00	41.86	40.96	41.28	38.37	113,385
13 Feb 2024	42.66	42.80	41.04	41.16	38.26	148,254
12 Feb 2024	42.08	42.96	42.08	42.76	39.75	95,704
09 Feb 2024	42.84	43.14	41.42	41.64	38.71	211,408
08 Feb 2024	42.90	43.38	42.70	42.82	39.80	126,318
07 Feb 2024	43.24	43.64	42.76	42.86	39.84	183,566
06 Feb 2024	43.48	43.68	42.94	43.28	40.23	168,676
05 Feb 2024	43.80	44.24	43.20	43.24	40.19	115,056
02 Feb 2024	43.92	44.70	43.56	43.84	40.75	153,481
01 Feb 2024	44.42	44.56	43.40	43.46	40.40	170,373
31 Jan 2024	44.96	45.32	44.58	45.16	41.98	163,916
30 Jan 2024	45.74	45.84	44.30	44.64	41.49	87,628
29 Jan 2024	45.50	45.54	44.58	45.54	42.33	86,906
26 Jan 2024	45.74	45.80	44.98	45.62	42.40	116,071
25 Jan 2024	45.78	45.80	44.64	45.24	42.05	146,617
24 Jan 2024	45.52	46.40	45.42	46.08	42.83	87,560
23 Jan 2024	45.58	45.82	45.12	45.14	41.96	105,537
22 Jan 2024	45.46	46.10	45.00	45.40	42.20	86,070
19 Jan 2024	45.38	45.78	44.72	45.02	41.85	67,729
18 Jan 2024	45.64	46.00	45.14	45.36	42.16	115,107
17 Jan 2024	45.68	45.84	44.44	45.02	41.85	109,915
16 Jan 2024	46.24	46.76	46.00	46.36	43.09	93,296
15 Jan 2024	46.40	46.40	45.80	45.96	42.72	68,970
12 Jan 2024	46.08	46.72	45.70	46.24	42.98	136,289
11 Jan 2024	46.56	46.76	45.54	45.74	42.52	158,166
10 Jan 2024	46.66	47.58	46.32	46.32	43.06	141,801
09 Jan 2024	47.60	47.66	46.86	47.06	43.74	105,406
08 Jan 2024	47.98	48.32	46.74	47.60	44.25	86,901
05 Jan 2024	47.88	48.12	47.22	47.88	44.51	66,891
04 Jan 2024	47.50	48.42	47.50	48.12	44.73	99,927
03 Jan 2024	48.38	48.88	47.50	47.60	44.25	113,954
02 Jan 2024	48.66	48.78	47.84	48.34	44.93	106,076
29 Dec 2023	49.56	49.60	48.42	48.68	45.25	86,525
28 Dec 2023	49.44	49.78	49.04	49.48	45.99	116,113
27 Dec 2023	48.54	49.56	48.54	49.46	45.97	149,639
22 Dec 2023	48.40	48.70	48.14	48.48	45.06	62,633
21 Dec 2023	48.44	48.74	48.20	48.50	45.08	101,768
20 Dec 2023	48.16	49.00	47.92	48.86	45.42	153,376
19 Dec 2023	48.00	48.56	47.70	47.96	44.58	126,458
18 Dec 2023	47.10	48.52	47.00	48.00	44.62	120,077
15 Dec 2023	49.00	49.08	48.20	48.20	44.80	506,414
14 Dec 2023	48.00	50.05	48.00	48.90	45.45	319,316
13 Dec 2023	46.00	46.64	45.76	46.42	43.15	128,663
12 Dec 2023	47.12	47.26	45.86	45.92	42.68	171,591
11 Dec 2023	46.72	46.84	46.20	46.78	43.48	151,001
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.08(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

ALL ORDS7,897.50+48.10(+0.61%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

Covivio (COV.PA)

NZX 50
11,938.08
+64.08(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

ALL ORDS
7,897.50
+48.10(+0.61%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)