Covivio Hotels (COVH) Price History
Daily open, high, low, close and volume for Covivio Hotels (COVH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €19.80 | €20.20 | €19.80 | €19.85 | 424 |
| 2026-10-08 | €19.75 | €19.80 | €19.70 | €19.80 | 313 |
| 2026-10-07 | €20.00 | €20.10 | €19.75 | €19.75 | 916 |
| 2026-10-06 | €20.10 | €20.10 | €20.00 | €20.00 | 28 |
| 2026-10-05 | €20.00 | €20.20 | €20.00 | €20.10 | 123 |
| 2026-10-02 | €20.20 | €20.20 | €20.00 | €20.10 | 495 |
| 2026-10-01 | €20.80 | €20.80 | €20.00 | €20.10 | 3,292 |
| 2026-09-30 | €21.00 | €21.00 | €20.90 | €20.90 | 170 |
| 2026-09-29 | €21.00 | €21.00 | €20.90 | €21.00 | 70 |
| 2026-09-28 | €20.90 | €21.00 | €20.80 | €21.00 | 301 |
| 2026-09-25 | €20.70 | €20.90 | €20.70 | €20.90 | 530 |
| 2026-09-24 | €20.80 | €20.80 | €20.70 | €20.70 | 742 |
| 2026-09-23 | €21.10 | €21.10 | €20.80 | €20.80 | 424 |
| 2026-09-22 | €21.30 | €21.30 | €21.00 | €21.10 | 877 |
| 2026-09-21 | €21.50 | €21.50 | €21.10 | €21.30 | 357 |
| 2026-09-18 | €21.50 | €21.50 | €21.40 | €21.40 | 387 |
| 2026-09-17 | €21.30 | €21.60 | €21.00 | €21.50 | 2,286 |
| 2026-09-16 | €21.50 | €21.50 | €21.30 | €21.30 | 306 |
| 2026-09-15 | €21.50 | €21.50 | €21.50 | €21.50 | 162 |
| 2026-09-14 | €21.60 | €21.60 | €21.50 | €21.50 | 73 |
| 2026-09-11 | €21.60 | €21.80 | €21.50 | €21.60 | 197 |
| 2026-09-10 | €21.60 | €21.70 | €21.60 | €21.60 | 116 |
| 2026-09-09 | €21.10 | €21.60 | €21.10 | €21.60 | 1,937 |
| 2026-09-08 | €21.40 | €21.60 | €20.90 | €21.20 | 3,190 |
| 2026-09-07 | €22.60 | €22.60 | €21.90 | €21.90 | 3,898 |
| 2026-09-04 | €22.60 | €22.60 | €22.60 | €22.60 | 1 |
| 2026-09-03 | €22.50 | €22.60 | €22.30 | €22.60 | 1,870 |
| 2026-09-02 | €22.50 | €22.50 | €22.50 | €22.50 | 521 |
| 2026-09-01 | €22.50 | €22.60 | €22.50 | €22.50 | 818 |
| 2026-08-31 | €22.50 | €22.50 | €22.50 | €22.50 | 2,165 |
| 2026-08-28 | €22.50 | €22.60 | €22.50 | €22.50 | 959 |
| 2026-08-27 | €22.60 | €22.60 | €22.50 | €22.50 | 451 |
| 2026-08-26 | €22.60 | €22.70 | €22.50 | €22.60 | 816 |
| 2026-08-25 | €22.50 | €22.60 | €22.50 | €22.60 | 741 |
| 2026-08-24 | €22.50 | €22.60 | €22.50 | €22.50 | 324 |
| 2026-08-21 | €22.50 | €22.50 | €22.50 | €22.50 | 496 |
| 2026-08-20 | €22.50 | €22.50 | €22.50 | €22.50 | 351 |
| 2026-08-19 | €22.60 | €22.60 | €22.50 | €22.50 | 353 |
| 2026-08-18 | €22.90 | €22.90 | €22.50 | €22.50 | 1,159 |
| 2026-08-17 | €22.90 | €22.90 | €22.90 | €22.90 | 112 |
| 2026-08-14 | €23.00 | €23.00 | €22.70 | €22.80 | 712 |
| 2026-08-13 | €23.00 | €23.00 | €22.90 | €22.90 | 395 |
| 2026-08-12 | €22.90 | €23.00 | €22.90 | €23.00 | 102 |
| 2026-08-11 | €23.00 | €23.00 | €22.90 | €22.90 | 160 |
| 2026-08-10 | €23.00 | €23.00 | €23.00 | €23.00 | 333 |
| 2026-08-07 | €23.00 | €23.00 | €23.00 | €23.00 | 442 |
| 2026-08-06 | €22.80 | €22.80 | €22.80 | €22.80 | 362 |
| 2026-08-05 | €22.90 | €22.90 | €22.80 | €22.80 | 62 |
| 2026-08-04 | €23.10 | €23.10 | €22.90 | €22.90 | 224 |
| 2026-08-03 | €22.80 | €23.10 | €22.30 | €23.00 | 1,239 |
| 2026-07-31 | €22.90 | €22.90 | €22.80 | €22.80 | 74 |
| 2026-07-30 | €22.80 | €22.90 | €22.70 | €22.90 | 206 |
| 2026-07-29 | €22.80 | €22.80 | €22.80 | €22.80 | 123 |
| 2026-07-28 | €22.90 | €22.90 | €22.80 | €22.80 | 43 |
| 2026-07-27 | €22.80 | €22.80 | €22.70 | €22.80 | 232 |
| 2026-07-24 | €22.80 | €22.80 | €22.80 | €22.80 | 206 |
| 2026-07-23 | €22.80 | €22.90 | €22.80 | €22.80 | 169 |
| 2026-07-22 | €23.40 | €23.40 | €22.90 | €22.90 | 1,052 |
| 2026-07-21 | €22.00 | €23.50 | €22.00 | €23.50 | 3,390 |
| 2026-07-20 | €21.80 | €22.10 | €21.80 | €21.90 | 652 |
| 2026-07-17 | €21.80 | €21.80 | €21.60 | €21.80 | 431 |
| 2026-07-16 | €21.80 | €21.80 | €21.70 | €21.80 | 230 |
| 2026-07-15 | €21.70 | €21.80 | €21.70 | €21.70 | 965 |
| 2026-07-14 | €22.30 | €22.30 | €21.60 | €21.70 | 2,714 |
| 2026-07-13 | €22.30 | €22.30 | €22.20 | €22.30 | 61 |
| 2026-07-10 | €22.20 | €22.30 | €22.20 | €22.30 | 396 |
| 2026-07-09 | €22.20 | €22.20 | €22.20 | €22.20 | 74 |
| 2026-07-08 | €22.10 | €22.20 | €22.10 | €22.20 | 349 |
| 2026-07-07 | €22.20 | €22.20 | €22.20 | €22.20 | 158 |
| 2026-07-06 | €22.00 | €22.40 | €22.00 | €22.20 | 1,108 |
| 2026-07-03 | €22.30 | €22.40 | €22.30 | €22.40 | 144 |
| 2026-07-02 | €22.30 | €22.40 | €22.30 | €22.40 | 45 |
| 2026-07-01 | €22.60 | €22.60 | €22.40 | €22.40 | 265 |
| 2026-06-30 | €22.60 | €22.60 | €22.60 | €22.60 | 16 |
| 2026-06-29 | €22.60 | €22.80 | €22.50 | €22.50 | 275 |
| 2026-06-26 | €22.60 | €22.60 | €22.50 | €22.50 | 231 |
| 2026-06-25 | €22.70 | €22.80 | €22.60 | €22.60 | 522 |
| 2026-06-24 | €22.80 | €22.80 | €22.60 | €22.60 | 4,570 |
| 2026-06-23 | €22.80 | €22.80 | €22.70 | €22.70 | 33 |
| 2026-06-22 | €22.90 | €22.90 | €22.70 | €22.70 | 762 |
| 2026-06-19 | €23.00 | €23.10 | €22.90 | €22.90 | 56 |
| 2026-06-18 | €23.20 | €23.20 | €22.90 | €22.90 | 728 |
| 2026-06-17 | €23.20 | €23.20 | €23.10 | €23.10 | 45 |
| 2026-06-16 | €23.00 | €23.10 | €23.00 | €23.10 | 512 |
| 2026-06-15 | €22.90 | €23.10 | €22.90 | €23.10 | 296 |
| 2026-06-12 | €22.90 | €23.00 | €22.90 | €22.90 | 63 |
| 2026-06-11 | €23.10 | €23.10 | €22.90 | €22.90 | 302 |
| 2026-06-10 | €22.90 | €23.20 | €22.80 | €23.20 | 3,115 |
| 2026-06-09 | €22.90 | €23.00 | €22.90 | €22.90 | 438 |
| 2026-06-08 | €22.80 | €22.80 | €22.60 | €22.60 | 88 |
| 2026-06-05 | €22.90 | €22.90 | €22.80 | €22.80 | 98 |
| 2026-06-04 | €23.00 | €23.00 | €22.90 | €22.90 | 60 |
| 2026-06-03 | €23.20 | €23.20 | €23.00 | €23.00 | 141 |
| 2026-06-02 | €23.30 | €23.30 | €23.20 | €23.30 | 163 |
| 2026-06-01 | €23.20 | €23.30 | €23.20 | €23.20 | 149 |
| 2026-05-29 | €22.90 | €23.20 | €22.90 | €23.20 | 138 |
| 2026-05-28 | €23.00 | €23.00 | €22.90 | €22.90 | 5 |
| 2026-05-27 | €23.20 | €23.20 | €22.90 | €23.00 | 1,330 |
| 2026-05-26 | €23.30 | €23.30 | €23.00 | €23.00 | 491 |
| 2026-05-25 | €22.70 | €23.50 | €22.70 | €23.40 | 590 |
| 2026-05-22 | €22.70 | €22.90 | €22.50 | €22.50 | 4,878 |
| 2026-05-21 | €22.30 | €22.60 | €22.00 | €22.50 | 1,937 |
| 2026-05-20 | €22.30 | €22.30 | €22.30 | €22.30 | 111 |
| 2026-05-19 | €22.50 | €22.50 | €22.40 | €22.50 | 71 |
| 2026-05-18 | €22.50 | €22.50 | €22.40 | €22.50 | 273 |
| 2026-05-15 | €22.40 | €22.50 | €22.40 | €22.40 | 513 |
| 2026-05-14 | €22.40 | €22.50 | €22.40 | €22.50 | 251 |
| 2026-05-13 | €22.50 | €22.60 | €22.40 | €22.50 | 491 |
| 2026-05-12 | €23.00 | €23.00 | €22.50 | €22.60 | 369 |
| 2026-05-11 | €22.70 | €23.00 | €22.70 | €22.90 | 322 |
| 2026-05-08 | €23.00 | €23.00 | €22.70 | €22.70 | 237 |
| 2026-05-07 | €22.40 | €23.10 | €22.40 | €22.90 | 485 |
| 2026-05-06 | €22.90 | €23.00 | €22.80 | €22.80 | 532 |
| 2026-05-05 | €22.90 | €22.90 | €22.70 | €22.80 | 216 |
| 2026-05-04 | €22.40 | €22.90 | €22.40 | €22.80 | 709 |
| 2026-04-30 | €23.00 | €23.40 | €22.10 | €22.80 | 2,860 |
| 2026-04-29 | €23.50 | €23.50 | €23.10 | €23.40 | 1,435 |
| 2026-04-28 | €23.50 | €23.50 | €23.50 | €23.50 | 112 |
| 2026-04-27 | €23.60 | €23.70 | €23.40 | €23.50 | 1,999 |
| 2026-04-24 | €23.70 | €23.70 | €23.50 | €23.50 | 241 |
| 2026-04-23 | €23.60 | €24.00 | €23.50 | €23.60 | 3,514 |
| 2026-04-22 | €23.80 | €23.80 | €23.60 | €23.60 | 3,128 |
| 2026-04-21 | €23.70 | €23.70 | €23.40 | €23.50 | 2,929 |
| 2026-04-20 | €23.50 | €23.70 | €22.80 | €23.70 | 369 |
| 2026-04-17 | €22.00 | €23.40 | €22.00 | €23.40 | 3,839 |
| 2026-04-16 | €24.60 | €24.70 | €24.20 | €24.30 | 648 |
| 2026-04-15 | €24.00 | €24.50 | €23.80 | €24.50 | 1,301 |
| 2026-04-14 | €24.70 | €24.80 | €23.90 | €24.00 | 5,752 |
| 2026-04-13 | €24.20 | €24.30 | €24.10 | €24.10 | 2,029 |
| 2026-04-10 | €24.70 | €24.70 | €24.10 | €24.20 | 2,096 |
| 2026-04-09 | €23.90 | €24.00 | €23.60 | €23.90 | 2,084 |
| 2026-04-08 | €23.90 | €24.00 | €23.90 | €23.90 | 285 |
| 2026-04-07 | €23.70 | €24.00 | €23.60 | €23.80 | 337 |
| 2026-04-02 | €23.80 | €23.80 | €23.50 | €23.70 | 212 |
| 2026-04-01 | €23.70 | €23.90 | €23.00 | €23.90 | 435 |
| 2026-03-31 | €22.40 | €23.20 | €22.40 | €23.20 | 579 |
| 2026-03-30 | €22.10 | €22.40 | €22.10 | €22.40 | 1,218 |
| 2026-03-27 | €22.30 | €22.40 | €22.20 | €22.20 | 346 |
| 2026-03-26 | €22.30 | €22.40 | €22.10 | €22.40 | 440 |
| 2026-03-25 | €22.50 | €22.50 | €22.20 | €22.30 | 1,223 |
| 2026-03-24 | €22.40 | €22.40 | €22.30 | €22.30 | 217 |
| 2026-03-23 | €22.10 | €22.60 | €22.10 | €22.50 | 982 |
| 2026-03-20 | €22.20 | €22.20 | €22.10 | €22.10 | 57 |
| 2026-03-19 | €22.10 | €22.60 | €22.10 | €22.20 | 1,704 |
| 2026-03-18 | €22.20 | €22.20 | €22.00 | €22.20 | 567 |
| 2026-03-17 | €22.10 | €22.20 | €22.00 | €22.20 | 168 |
| 2026-03-16 | €22.20 | €22.20 | €22.10 | €22.20 | 714 |
| 2026-03-13 | €22.20 | €22.20 | €22.00 | €22.10 | 633 |
| 2026-03-12 | €22.20 | €22.20 | €22.00 | €22.20 | 85 |
| 2026-03-11 | €22.10 | €22.20 | €22.10 | €22.20 | 36 |
| 2026-03-10 | €21.90 | €22.20 | €21.90 | €22.20 | 1,617 |
| 2026-03-09 | €22.60 | €22.70 | €21.60 | €21.80 | 3,217 |
| 2026-03-06 | €22.70 | €22.70 | €22.50 | €22.50 | 368 |
| 2026-03-05 | €22.80 | €22.80 | €22.60 | €22.60 | 244 |
| 2026-03-04 | €22.70 | €22.80 | €22.60 | €22.60 | 517 |
| 2026-03-03 | €22.90 | €22.90 | €22.70 | €22.70 | 117 |
| 2026-03-02 | €23.10 | €23.10 | €22.80 | €22.80 | 651 |
| 2026-02-27 | €23.00 | €23.00 | €22.90 | €23.00 | 405 |
| 2026-02-26 | €22.90 | €23.00 | €22.90 | €22.90 | 184 |
| 2026-02-25 | €23.00 | €23.00 | €22.90 | €23.00 | 184 |
| 2026-02-24 | €22.90 | €23.00 | €22.90 | €23.00 | 365 |
| 2026-02-23 | €22.90 | €23.00 | €22.90 | €23.00 | 143 |
| 2026-02-20 | €23.00 | €23.10 | €22.80 | €23.00 | 372 |
| 2026-02-19 | €23.30 | €23.30 | €22.70 | €23.00 | 3,137 |
| 2026-02-18 | €23.20 | €23.30 | €23.10 | €23.20 | 272 |
| 2026-02-17 | €23.10 | €23.20 | €23.10 | €23.20 | 514 |
| 2026-02-16 | €23.00 | €23.20 | €23.00 | €23.10 | 243 |
| 2026-02-13 | €23.20 | €23.20 | €23.00 | €23.10 | 1,024 |
| 2026-02-12 | €23.20 | €23.20 | €23.10 | €23.20 | 634 |
| 2026-02-11 | €23.30 | €23.30 | €23.30 | €23.30 | 31 |
| 2026-02-10 | €23.30 | €23.30 | €23.30 | €23.30 | 1,827 |
| 2026-02-09 | €23.30 | €23.30 | €23.30 | €23.30 | 816 |
| 2026-02-06 | €23.20 | €23.30 | €23.20 | €23.30 | 673 |
| 2026-02-05 | €23.20 | €23.30 | €23.20 | €23.20 | 15 |
| 2026-02-04 | €23.30 | €23.30 | €23.20 | €23.30 | 388 |
| 2026-02-03 | €23.20 | €23.40 | €23.20 | €23.30 | 744 |
| 2026-02-02 | €23.40 | €23.40 | €23.40 | €23.40 | 31 |
| 2026-01-30 | €23.40 | €23.40 | €23.10 | €23.20 | 19 |
| 2026-01-29 | €23.40 | €23.60 | €23.40 | €23.40 | 154 |
| 2026-01-28 | €23.30 | €23.60 | €22.90 | €23.60 | 3,779 |
| 2026-01-27 | €23.50 | €23.50 | €23.30 | €23.30 | 1,397 |
| 2026-01-26 | €23.60 | €24.00 | €23.50 | €23.50 | 774 |
| 2026-01-23 | €23.10 | €23.10 | €23.00 | €23.00 | 91 |
| 2026-01-22 | €23.30 | €23.30 | €23.00 | €23.20 | 607 |
| 2026-01-21 | €23.50 | €23.50 | €23.20 | €23.20 | 607 |
| 2026-01-20 | €23.40 | €23.70 | €23.30 | €23.30 | 414 |
| 2026-01-19 | €23.40 | €23.70 | €23.40 | €23.70 | 156 |
| 2026-01-16 | €23.20 | €23.30 | €23.20 | €23.20 | 85 |
| 2026-01-15 | €23.60 | €23.70 | €23.20 | €23.20 | 290 |
| 2026-01-14 | €23.60 | €23.60 | €23.60 | €23.60 | 83 |
| 2026-01-13 | €23.80 | €23.80 | €23.60 | €23.60 | 188 |
| 2026-01-12 | €22.80 | €23.80 | €22.70 | €23.80 | 2,332 |
| 2026-01-09 | €23.00 | €23.00 | €22.80 | €22.90 | 148 |
| 2026-01-08 | €23.00 | €23.00 | €22.90 | €23.00 | 310 |
| 2026-01-07 | €22.90 | €23.00 | €22.90 | €22.90 | 276 |
| 2026-01-06 | €22.90 | €22.90 | €22.90 | €22.90 | 449 |
| 2026-01-05 | €23.00 | €23.10 | €22.80 | €22.90 | 350 |
| 2026-01-02 | €22.90 | €22.90 | €22.70 | €22.70 | 17 |
| 2025-12-31 | €22.50 | €23.00 | €22.50 | €22.80 | 415 |
| 2025-12-30 | €23.00 | €23.20 | €22.50 | €22.80 | 1,110 |
| 2025-12-29 | €23.30 | €23.40 | €22.50 | €22.50 | 1,991 |
| 2025-12-24 | €23.00 | €23.40 | €23.00 | €23.40 | 545 |
| 2025-12-23 | €23.20 | €23.20 | €23.00 | €23.10 | 129 |
| 2025-12-22 | €23.00 | €23.10 | €22.40 | €23.10 | 1,834 |
| 2025-12-19 | €23.60 | €23.60 | €22.70 | €22.70 | 2,369 |
| 2025-12-18 | €23.30 | €23.70 | €23.30 | €23.70 | 1,959 |
| 2025-12-17 | €23.60 | €23.60 | €23.10 | €23.10 | 142 |
| 2025-12-16 | €23.70 | €23.70 | €23.50 | €23.50 | 364 |
| 2025-12-15 | €23.70 | €23.70 | €23.50 | €23.50 | 73 |
| 2025-12-12 | €23.60 | €23.70 | €23.60 | €23.60 | 214 |
| 2025-12-11 | €23.60 | €23.70 | €23.60 | €23.60 | 315 |
| 2025-12-10 | €23.00 | €23.30 | €23.00 | €23.30 | 580 |
| 2025-12-09 | €23.40 | €23.40 | €23.30 | €23.30 | 24 |
| 2025-12-08 | €23.30 | €23.30 | €23.30 | €23.30 | 244 |
| 2025-12-05 | €23.50 | €23.50 | €23.10 | €23.30 | 150 |
| 2025-12-04 | €23.30 | €23.70 | €23.30 | €23.40 | 771 |
| 2025-12-03 | €23.50 | €23.50 | €23.40 | €23.40 | 52 |
| 2025-12-02 | €23.70 | €23.80 | €23.10 | €23.60 | 379 |
| 2025-12-01 | €23.80 | €23.80 | €23.70 | €23.70 | 260 |
| 2025-11-28 | €23.80 | €23.80 | €23.70 | €23.70 | 7 |
| 2025-11-27 | €23.80 | €23.80 | €23.70 | €23.70 | 126 |
| 2025-11-26 | €23.70 | €23.90 | €23.70 | €23.80 | 35 |
| 2025-11-25 | €24.10 | €24.10 | €23.60 | €23.60 | 229 |
| 2025-11-24 | €24.50 | €24.50 | €24.00 | €24.00 | 220 |
| 2025-11-21 | €23.80 | €24.40 | €23.80 | €24.20 | 804 |
| 2025-11-20 | €24.00 | €24.40 | €24.00 | €24.40 | 815 |
| 2025-11-19 | €23.00 | €24.10 | €23.00 | €24.10 | 1,037 |
| 2025-11-18 | €23.20 | €23.20 | €23.00 | €23.00 | 869 |
| 2025-11-17 | €22.50 | €23.10 | €22.50 | €23.10 | 1,409 |
| 2025-11-14 | €22.40 | €22.40 | €22.30 | €22.30 | 580 |
| 2025-11-13 | €22.70 | €22.90 | €22.30 | €22.30 | 1,037 |
| 2025-11-12 | €22.90 | €23.10 | €22.20 | €22.30 | 3,139 |
| 2025-11-11 | €22.80 | €23.30 | €22.80 | €23.20 | 509 |
| 2025-11-10 | €23.60 | €23.60 | €23.30 | €23.30 | 51 |
| 2025-11-07 | €23.70 | €23.70 | €23.30 | €23.50 | 63 |
| 2025-11-06 | €22.20 | €23.60 | €22.20 | €23.10 | 1,758 |
| 2025-11-05 | €23.40 | €23.40 | €22.00 | €22.20 | 5,273 |
| 2025-11-04 | €23.40 | €23.40 | €23.40 | €23.40 | 2 |
| 2025-11-03 | €22.60 | €23.40 | €22.60 | €23.40 | 1,082 |
| 2025-10-31 | €22.50 | €22.70 | €22.50 | €22.60 | 95 |
| 2025-10-30 | €23.30 | €23.40 | €22.20 | €22.50 | 2,760 |
| 2025-10-29 | €23.20 | €23.60 | €23.10 | €23.40 | 321 |
| 2025-10-28 | €23.80 | €23.80 | €23.00 | €23.00 | 2,714 |
| 2025-10-27 | €23.70 | €24.00 | €23.70 | €23.80 | 488 |
| 2025-10-24 | €24.00 | €24.00 | €23.60 | €23.70 | 1,621 |
| 2025-10-23 | €24.10 | €25.00 | €23.30 | €24.00 | 10,329 |
| 2025-10-22 | €26.90 | €27.00 | €26.10 | €26.10 | 1,151 |
| 2025-10-21 | €27.30 | €27.30 | €26.80 | €26.80 | 445 |
| 2025-10-20 | €27.40 | €27.40 | €27.20 | €27.20 | 444 |
| 2025-10-17 | €26.90 | €27.40 | €26.50 | €27.00 | 4,800 |
| 2025-10-16 | €26.50 | €27.30 | €26.20 | €27.00 | 2,620 |
| 2025-10-15 | €25.50 | €26.50 | €25.50 | €26.10 | 1,869 |
| 2025-10-14 | €25.40 | €25.70 | €25.40 | €25.40 | 1,440 |
| 2025-10-13 | €25.00 | €25.20 | €25.00 | €25.10 | 283 |
| 2025-10-10 | €24.90 | €25.10 | €24.90 | €25.00 | 1,086 |
| 2025-10-09 | €24.90 | €25.00 | €24.80 | €25.00 | 477 |