Paris - Delayed Quote
EUR
Covivio (COV.PA)
43.94
+0.04
(+0.09%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.80
44.00
43.54
43.94
43.94
125,931
Oct 29, 2026
43.92
44.40
43.82
43.90
43.90
78,261
Oct 28, 2026
43.90
44.28
43.52
44.02
44.02
116,718
Oct 27, 2026
44.02
44.18
43.60
44.08
44.08
78,478
Oct 26, 2026
44.10
44.46
43.98
44.12
44.12
85,190
Oct 23, 2026
44.46
44.46
43.60
43.82
43.82
80,250
Oct 22, 2026
44.04
44.14
43.48
43.96
43.96
122,693
Oct 21, 2026
42.94
43.86
42.94
43.66
43.66
134,960
Oct 20, 2026
43.06
43.40
42.50
43.08
43.08
159,967
Oct 19, 2026
43.76
43.78
42.84
43.18
43.18
153,676
Oct 16, 2026
44.20
44.44
43.80
44.32
44.32
115,857
Oct 15, 2026
43.94
44.44
43.84
43.96
43.96
174,422
Oct 14, 2026
43.42
44.20
43.38
43.88
43.88
212,525
Oct 13, 2026
42.98
43.40
42.82
43.22
43.22
125,042
Oct 12, 2026
43.00
43.00
42.36
42.64
42.64
143,194
Oct 9, 2026
43.10
43.32
42.84
42.88
42.88
126,911
Oct 8, 2026
43.00
43.00
42.40
42.80
42.80
213,476
Oct 7, 2026
43.84
43.96
43.22
43.22
43.22
201,771
Oct 6, 2026
43.68
44.34
43.50
44.18
44.18
168,126
Oct 5, 2026
43.16
43.56
42.98
43.54
43.54
143,823
Oct 2, 2026
43.62
43.62
43.06
43.40
43.40
212,203
Oct 1, 2026
44.56
44.56
43.32
43.62
43.62
219,270
Sep 30, 2026
45.84
46.08
44.86
45.16
45.16
233,559
Sep 29, 2026
46.04
46.46
45.80
45.86
45.86
143,611
Sep 28, 2026
46.88
47.00
45.96
45.98
45.98
127,644
Sep 25, 2026
46.58
47.08
46.16
46.38
46.38
118,224
Sep 24, 2026
47.00
47.26
46.36
46.40
46.40
109,509
Sep 23, 2026
47.10
47.22
46.28
46.34
46.34
97,469
Sep 22, 2026
46.90
47.50
46.64
47.16
47.16
175,305
Sep 21, 2026
46.88
47.18
46.42
47.02
47.02
138,201
Sep 18, 2026
47.80
47.92
47.04
47.04
47.04
904,527
Sep 17, 2026
48.46
48.50
47.74
48.08
48.08
155,312
Sep 16, 2026
47.82
48.28
47.62
48.10
48.10
139,523
Sep 15, 2026
47.68
47.76
47.12
47.68
47.68
137,988
Sep 14, 2026
47.60
48.14
47.54
47.72
47.72
82,429
Sep 11, 2026
47.72
48.14
47.58
47.68
47.68
98,602
Sep 10, 2026
48.12
48.52
47.82
47.82
47.82
118,674
Sep 9, 2026
48.72
48.88
48.24
48.24
48.24
142,160
Sep 8, 2026
48.78
49.10
48.16
49.02
49.02
158,858
Sep 7, 2026
49.68
49.76
48.42
48.78
48.78
118,626
Sep 4, 2026
48.72
49.04
48.60
49.04
49.04
62,943
Sep 3, 2026
48.38
48.76
48.02
48.76
48.76
133,942
Sep 2, 2026
48.62
49.24
47.94
48.16
48.16
178,098
Sep 1, 2026
50.10
50.10
48.44
48.68
48.68
164,043
Aug 31, 2026
50.20
50.50
49.86
50.10
50.10
516,886
Aug 28, 2026
50.30
50.60
50.00
50.25
50.25
70,807
Aug 27, 2026
51.35
51.35
49.86
50.35
50.35
152,078
Aug 26, 2026
51.80
52.05
51.05
51.25
51.25
84,579
Aug 25, 2026
51.50
51.95
51.40
51.90
51.90
61,437
Aug 24, 2026
51.80
51.85
51.20
51.55
51.55
120,490
Aug 21, 2026
51.30
51.80
51.05
51.55
51.55
63,598
Aug 20, 2026
51.25
51.60
51.15
51.30
51.30
88,127
Aug 19, 2026
51.30
51.35
50.95
51.00
51.00
84,577
Aug 18, 2026
52.30
52.30
51.30
51.40
51.40
84,545
Aug 17, 2026
52.40
52.40
51.75
52.10
52.10
80,200
Aug 14, 2026
52.70
52.70
51.90
52.35
52.35
70,777
Aug 13, 2026
52.75
52.85
52.45
52.60
52.60
99,210
Aug 12, 2026
52.15
52.55
51.90
52.55
52.55
88,604
Aug 11, 2026
51.90
52.25
51.70
52.05
52.05
103,206
Aug 10, 2026
52.25
52.45
51.80
52.05
52.05
56,798
Aug 7, 2026
52.05
52.40
51.60
52.05
52.05
181,172
Aug 6, 2026
52.45
52.65
51.90
52.10
52.10
144,324
Aug 5, 2026
53.00
53.00
52.10
52.25
52.25
167,883
Aug 4, 2026
53.30
53.75
52.90
53.05
53.05
114,323
Aug 3, 2026
53.20
54.40
53.13
53.40
53.40
137,065
Jul 31, 2026
54.10
54.35
52.85
52.90
52.90
119,068
Jul 30, 2026
54.25
54.95
53.85
54.00
54.00
93,141
Jul 29, 2026
54.15
54.40
53.65
54.25
54.25
103,464
Jul 28, 2026
53.40
54.10
53.40
54.05
54.05
133,193
Jul 27, 2026
53.55
53.90
53.25
53.25
53.25
131,947
Jul 24, 2026
52.70
53.35
52.70
53.10
53.10
75,315
Jul 23, 2026
52.60
53.30
52.35
52.90
52.90
132,664
Jul 22, 2026
52.20
52.95
51.80
52.80
52.80
139,389
Jul 21, 2026
52.65
52.75
51.75
52.40
52.40
133,219
Jul 20, 2026
52.20
53.15
51.80
52.85
52.85
233,931
Jul 17, 2026
51.90
52.60
51.80
52.55
52.55
182,184
Jul 16, 2026
51.65
51.80
51.35
51.75
51.75
121,788
Jul 15, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
51.30
51.60
51.00
51.55
51.55
146,202
Jul 14, 2026
52.95
53.85
52.40
53.85
51.60
133,583
Jul 13, 2026
53.25
53.45
52.85
53.40
51.17
75,066
Jul 10, 2026
53.10
53.75
53.10
53.35
51.12
85,813
Jul 9, 2026
52.80
53.35
52.50
53.10
50.88
133,387
Jul 8, 2026
53.90
53.90
51.85
52.50
50.31
183,985
Jul 7, 2026
54.00
54.80
53.80
54.20
51.94
127,199
Jul 6, 2026
54.15
54.40
53.55
53.55
51.31
141,149
Jul 3, 2026
54.50
54.65
54.15
54.20
51.94
79,363
Jul 2, 2026
52.75
54.65
52.70
54.55
52.27
295,209
Jul 1, 2026
54.15
54.20
52.25
52.85
50.64
129,676
Jun 30, 2026
54.75
54.80
53.60
53.60
51.36
253,166
Jun 29, 2026
55.30
55.30
54.65
54.75
52.46
59,062
Jun 26, 2026
54.60
55.25
54.55
55.15
52.85
119,027
Jun 25, 2026
53.90
54.80
53.90
54.50
52.22
165,411
Jun 24, 2026
52.95
54.10
52.95
53.80
51.55
172,084
Jun 23, 2026
52.95
53.30
52.25
52.80
50.59
166,112
Jun 22, 2026
53.30
53.65
52.90
53.20
50.98
165,518
Jun 19, 2026
53.70
53.80
53.10
53.10
50.88
524,797
Jun 18, 2026
54.40
54.45
52.90
53.70
51.46
128,911
Jun 17, 2026
55.05
55.25
54.50
54.55
52.27
138,879
Jun 16, 2026
55.15
55.35
54.90
55.05
52.75
88,850
Jun 15, 2026
56.00
56.25
55.05
55.20
52.89
102,869
Jun 12, 2026
54.15
55.45
54.15
55.05
52.75
109,428
Jun 11, 2026
53.90
54.45
53.50
54.05
51.79
81,693
Jun 10, 2026
53.25
54.25
52.90
53.95
51.70
99,406
Jun 9, 2026
53.25
53.65
52.90
53.10
50.88
127,693
Jun 8, 2026
53.35
53.60
53.00
53.15
50.93
84,540
Jun 5, 2026
53.65
54.00
53.10
53.45
51.22
74,116
Jun 4, 2026
53.30
53.65
53.20
53.60
51.36
99,793
Jun 3, 2026
54.15
54.20
53.15
53.25
51.03
118,717
Jun 2, 2026
55.15
55.60
54.20
54.30
52.03
112,454
Jun 1, 2026
55.10
55.55
54.35
55.20
52.89
179,181
May 29, 2026
55.05
55.85
54.85
55.25
52.94
1,396,659
May 28, 2026
54.20
55.00
53.90
54.75
52.46
96,651
May 27, 2026
54.70
54.90
54.05
54.45
52.17
141,837
May 26, 2026
54.70
54.75
54.20
54.50
52.22
129,378
May 25, 2026
54.10
54.70
54.10
54.70
52.41
63,927
May 22, 2026
54.05
54.30
53.35
53.60
51.36
97,452
May 21, 2026
54.35
54.80
53.95
53.95
51.70
138,034
May 20, 2026
53.50
55.00
53.20
54.50
52.22
67,674
May 19, 2026
53.75
54.50
53.65
53.65
51.41
81,002
May 18, 2026
52.65
54.00
52.20
53.75
51.50
149,079
May 15, 2026
53.80
53.80
52.80
53.10
50.88
84,833
May 14, 2026
54.55
54.65
53.85
54.20
51.94
88,571
May 13, 2026
54.85
54.85
53.05
53.95
51.70
125,187
May 12, 2026
55.30
56.10
54.75
54.75
52.46
143,360
May 11, 2026
55.20
55.75
55.10
55.65
53.32
87,290
May 8, 2026
55.05
56.00
55.05
55.40
53.09
99,115
May 7, 2026
57.15
57.30
55.65
55.80
53.47
178,503
May 6, 2026
56.00
57.55
55.80
57.10
54.71
169,556
May 5, 2026
55.05
55.95
55.05
55.45
53.13
98,170
May 4, 2026
56.40
56.40
54.40
54.95
52.65
99,856
Apr 30, 2026
55.45
56.50
55.30
56.20
53.85
126,854
Apr 29, 2026
56.40
56.55
55.65
55.90
53.56
127,229
Apr 28, 2026
56.60
56.65
55.95
56.35
54.00
109,221
Apr 27, 2026
56.60
56.85
56.35
56.65
54.28
128,454
Apr 24, 2026
56.55
57.25
56.20
56.65
54.28
107,066
Apr 23, 2026
57.40
57.75
56.75
56.95
54.57
137,622
Apr 22, 2026
57.50
58.45
57.45
57.55
55.15
162,493
Apr 21, 2026
58.45
58.80
57.35
57.35
54.95
164,799
Apr 20, 2026
59.60
59.80
58.30
58.30
55.86
184,700
Apr 17, 2026
58.40
60.35
58.10
60.15
57.64
328,015
Apr 16, 2026
58.40
59.50
58.05
58.15
55.72
153,035
Apr 15, 2026
57.95
58.80
57.95
58.60
56.15
147,030
Apr 14, 2026
57.05
57.75
56.80
57.45
55.05
134,683
Apr 13, 2026
56.25
56.70
56.15
56.70
54.33
316,568
Apr 10, 2026
57.35
57.40
56.35
56.70
54.33
165,581
Apr 9, 2026
57.00
57.00
56.30
56.75
54.38
182,774
Apr 8, 2026
56.15
57.20
55.70
56.65
54.28
220,353
Apr 7, 2026
54.05
54.85
53.55
53.55
51.31
135,854
Apr 2, 2026
52.95
54.20
52.40
53.75
51.50
159,036
Apr 1, 2026
52.90
53.50
52.30
53.40
51.17
266,768
Mar 31, 2026
50.95
51.65
50.90
51.25
49.11
236,836
Mar 30, 2026
50.30
50.95
50.10
50.70
48.58
214,793
Mar 27, 2026
50.70
50.70
49.44
50.30
48.20
203,393
Mar 26, 2026
50.20
51.45
49.90
50.90
48.77
168,745
Mar 25, 2026
52.00
52.25
50.60
50.95
48.82
186,306
Mar 24, 2026
52.70
52.70
51.55
51.55
49.40
201,951
Mar 23, 2026
52.80
53.85
50.75
52.45
50.26
179,164
Mar 20, 2026
54.95
55.50
53.70
53.70
51.46
2,582,284
Mar 19, 2026
55.30
55.40
54.40
54.40
52.13
209,314
Mar 18, 2026
56.85
56.95
55.75
55.80
53.47
168,637
Mar 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
55.85
56.85
55.80
56.15
53.80
256,153
Mar 16, 2026
55.50
57.95
55.50
57.45
53.61
232,200
Mar 13, 2026
56.50
56.70
55.25
55.25
51.56
184,766
Mar 12, 2026
56.65
56.80
55.45
56.35
52.59
118,120
Mar 11, 2026
57.45
57.80
56.85
56.85
53.05
112,905
Mar 10, 2026
57.50
58.20
57.20
57.75
53.89
166,773
Mar 9, 2026
56.30
57.10
55.70
56.15
52.40
210,834
Mar 6, 2026
57.90
58.30
57.10
57.70
53.85
144,718
Mar 5, 2026
58.15
59.25
57.65
57.65
53.80
124,863
Mar 4, 2026
57.55
58.75
57.20
58.45
54.55
123,737
Mar 3, 2026
59.20
59.50
57.35
57.70
53.85
197,502
Mar 2, 2026
60.65
61.25
60.00
60.20
56.18
162,708
Feb 27, 2026
61.55
62.80
61.40
62.15
58.00
667,751
Feb 26, 2026
61.80
61.85
60.50
61.35
57.25
157,652
Feb 25, 2026
61.20
61.50
60.60
61.50
57.39
102,733
Feb 24, 2026
60.70
61.80
60.70
60.90
56.83
138,076
Feb 23, 2026
59.65
60.95
59.50
60.80
56.74
105,506
Feb 20, 2026
58.95
59.40
58.15
59.35
55.39
104,391
Feb 19, 2026
57.40
60.80
57.40
58.75
54.83
326,637
Feb 18, 2026
56.65
57.00
55.60
55.75
52.03
121,546
Feb 17, 2026
54.60
56.65
54.60
56.65
52.87
150,985
Feb 16, 2026
54.30
54.70
54.05
54.45
50.81
70,207
Feb 13, 2026
54.25
54.25
53.65
54.10
50.49
116,093
Feb 12, 2026
55.35
55.35
53.15
54.40
50.77
152,720
Feb 11, 2026
54.95
55.80
54.45
54.85
51.19
96,613
Feb 10, 2026
54.95
54.95
54.40
54.90
51.23
87,380
Feb 9, 2026
54.75
54.90
54.05
54.70
51.05
60,053
Feb 6, 2026
54.40
54.95
53.75
54.55
50.91
70,757
Feb 5, 2026
54.45
54.45
53.60
54.35
50.72
100,081
Feb 4, 2026
53.90
55.00
53.80
54.45
50.81
152,992
Feb 3, 2026
53.95
54.15
53.45
53.65
50.07
118,136
Feb 2, 2026
53.80
54.15
53.50
53.60
50.02
73,823
Jan 30, 2026
54.00
54.05
53.70
53.75
50.16
82,523
Jan 29, 2026
54.00
54.35
53.70
53.95
50.35
100,865
Jan 28, 2026
53.45
54.15
53.40
53.90
50.30
118,179
Jan 27, 2026
53.25
53.45
52.70
53.45
49.88
95,086
Jan 26, 2026
53.45
53.50
52.85
53.10
49.55
75,125
Jan 23, 2026
53.00
53.40
52.75
53.20
49.65
84,281
Jan 22, 2026
52.85
53.85
52.75
53.40
49.83
102,830
Jan 21, 2026
53.00
53.05
52.40
52.40
48.90
113,013
Jan 20, 2026
53.45
53.60
52.50
53.15
49.60
120,803
Jan 19, 2026
53.50
53.85
53.15
53.75
50.16
87,177
Jan 16, 2026
54.10
54.60
53.70
54.05
50.44
157,160
Jan 15, 2026
54.70
54.75
54.00
54.25
50.63
122,169
Jan 14, 2026
54.50
54.55
53.75
54.50
50.86
76,903
Jan 13, 2026
54.15
54.65
54.00
54.40
50.77
64,745
Jan 12, 2026
53.95
54.20
53.60
54.20
50.58
50,883
Jan 9, 2026
54.80
54.90
53.60
54.05
50.44
112,084
Jan 8, 2026
55.80
55.80
54.25
54.95
51.28
126,883
Jan 7, 2026
54.70
56.35
54.55
56.30
52.54
117,761
Jan 6, 2026
55.40
55.50
54.15
54.40
50.77
84,624
Jan 5, 2026
55.95
56.05
55.15
55.30
51.61
101,052
Jan 2, 2026
56.60
56.60
55.75
55.95
52.21
63,806
Dec 31, 2025
56.30
56.65
56.15
56.65
52.87
28,932
Dec 30, 2025
56.00
56.70
56.00
56.45
52.68
38,760
Dec 29, 2025
55.40
56.40
55.40
56.05
52.31
52,458
Dec 24, 2025
55.45
55.75
55.45
55.50
51.79
17,177
Dec 23, 2025
56.00
56.05
55.50
55.55
51.84
74,339
Dec 22, 2025
54.80
55.85
54.60
55.85
52.12
109,997
Dec 19, 2025
54.65
54.95
54.25
54.95
51.28
357,813
Dec 18, 2025
54.20
55.05
54.20
54.65
51.00
190,419
Dec 17, 2025
54.60
54.75
53.75
54.20
50.58
188,816
Dec 16, 2025
54.15
54.85
54.05
54.65
51.00
126,767
Dec 15, 2025
54.10
54.80
54.05
54.20
50.58
94,704
Dec 12, 2025
53.85
54.30
53.45
54.05
50.44
86,337
Dec 11, 2025
53.85
53.95
53.30
53.85
50.25
45,613
Dec 10, 2025
53.75
54.00
53.60
53.80
50.21
101,908
Dec 9, 2025
54.10
54.20
53.50
53.90
50.30
91,913
Dec 8, 2025
54.30
54.60
53.95
53.95
50.35
94,290
Dec 5, 2025
55.00
55.00
54.30
54.35
50.72
82,497
Dec 4, 2025
55.20
55.60
54.85
54.95
51.28
92,513
Dec 3, 2025
55.55
55.60
54.90
55.10
51.42
80,742
Dec 2, 2025
55.40
55.85
55.30
55.65
51.93
85,993
Dec 1, 2025
55.40
55.65
55.05
55.45
51.75
70,831
Nov 28, 2025
55.75
55.75
55.40
55.70
51.98
56,026
Nov 27, 2025
54.80
55.95
54.80
55.65
51.93
75,114
Nov 26, 2025
55.15
55.65
54.90
55.45
51.75
102,617
Nov 25, 2025
55.10
55.35
54.85
55.25
51.56
141,159
Nov 24, 2025
55.25
55.50
54.70
54.95
51.28
359,109
Nov 21, 2025
54.30
55.15
54.20
54.95
51.28
92,543
Nov 20, 2025
55.45
55.45
54.65
54.65
51.00
63,041
Nov 19, 2025
55.35
55.45
54.65
55.00
51.33
82,614
Nov 18, 2025
54.90
55.60
54.80
55.20
51.51
106,242
Nov 17, 2025
55.60
55.70
55.30
55.40
51.70
62,051
Nov 14, 2025
55.95
55.95
54.75
55.45
51.75
117,981
Nov 13, 2025
56.30
56.80
56.20
56.40
52.63
63,737
Nov 12, 2025
55.75
56.65
55.65
56.25
52.49
114,307
Nov 11, 2025
55.35
55.65
55.20
55.60
51.89
46,977
Nov 10, 2025
55.70
55.70
55.25
55.25
51.56
48,622
Nov 7, 2025
55.10
55.55
54.95
55.45
51.75
78,995
Nov 6, 2025
54.75
55.15
54.75
55.10
51.42
77,889
Nov 5, 2025
55.00
55.25
54.65
54.80
51.14
105,889
Nov 4, 2025
54.55
55.30
54.55
55.05
51.37
70,982
Nov 3, 2025
55.55
55.70
54.85
54.85
51.19
120,441
Oct 31, 2025
56.15
56.20
55.60
55.60
51.89
107,027
Oct 30, 2025
56.40
56.50
55.65
56.10
52.35
77,670
