Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Covivio SA | COV | Euronext | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.44 | 0.92% | 48.24 | 06:23:37 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 48.30 | 47.84 | 48.48 | 47.80 |
COV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 49.18 | 50.10 | 47.16 | 47.97 | 281,207 | -0.94 | -1.91% |
| 1 Month | 47.84 | 51.05 | 47.16 | 48.66 | 147,009 | 0.40 | 0.84% |
| 3 Months | 44.36 | 51.05 | 41.68 | 44.99 | 247,242 | 3.88 | 8.75% |
| 6 Months | 45.90 | 51.05 | 39.54 | 44.80 | 202,966 | 2.34 | 5.10% |
| 1 Year | 46.38 | 51.05 | 36.26 | 44.14 | 166,359 | 1.86 | 4.01% |
| 3 Years | 78.38 | 81.82 | 36.26 | 55.87 | 142,352 | -30.14 | -38.45% |
| 5 Years | 93.75 | 112.20 | 36.26 | 63.81 | 154,042 | -45.51 | -48.54% |
COV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 47.80 | -0.16 | -0.33% | 48.04 | 48.06 | 47.68 | 947,775 |
| May 30 2024 | 47.96 | 0.50 | 1.05% | 47.16 | 48.00 | 47.16 | 179,536 |
| May 29 2024 | 47.46 | -1.66 | -3.38% | 48.96 | 49.16 | 47.46 | 104,439 |
| May 28 2024 | 49.12 | -0.30 | -0.61% | 49.50 | 50.10 | 49.12 | 125,432 |
| May 27 2024 | 49.42 | 0.22 | 0.45% | 49.18 | 49.76 | 49.14 | 48,855 |
| May 24 2024 | 49.20 | -0.24 | -0.49% | 49.08 | 49.84 | 49.00 | 79,697 |
| May 23 2024 | 49.44 | -1.31 | -2.58% | 50.70 | 50.90 | 49.30 | 135,559 |
| May 22 2024 | 50.75 | 0.95 | 1.91% | 50.05 | 51.05 | 49.66 | 186,076 |
| May 21 2024 | 49.80 | 0.04 | 0.08% | 49.70 | 49.90 | 49.36 | 50,687 |
| May 20 2024 | 49.76 | -0.04 | -0.08% | 49.88 | 50.30 | 49.60 | 55,021 |
| May 17 2024 | 49.80 | -0.30 | -0.60% | 49.74 | 49.96 | 49.46 | 84,903 |
| May 16 2024 | 50.10 | -0.05 | -0.10% | 50.15 | 50.50 | 49.72 | 97,542 |
| May 15 2024 | 50.15 | 1.79 | 3.70% | 48.56 | 50.25 | 48.56 | 141,291 |
| May 14 2024 | 48.36 | 0.16 | 0.33% | 48.32 | 48.96 | 48.12 | 94,911 |
| May 13 2024 | 48.20 | -0.18 | -0.37% | 48.38 | 48.92 | 47.90 | 65,928 |
| May 10 2024 | 48.38 | -0.30 | -0.62% | 48.82 | 49.10 | 48.38 | 84,680 |
| May 09 2024 | 48.68 | 0.36 | 0.75% | 48.14 | 48.84 | 48.10 | 57,327 |
| May 08 2024 | 48.32 | -0.56 | -1.15% | 48.84 | 49.06 | 47.90 | 80,628 |
| May 07 2024 | 48.88 | 0.88 | 1.83% | 48.18 | 49.32 | 48.12 | 213,960 |
| May 06 2024 | 48.00 | -0.02 | -0.04% | 47.84 | 48.34 | 47.76 | 105,924 |
| May 03 2024 | 48.02 | 0.84 | 1.78% | 47.44 | 49.14 | 47.28 | 145,865 |
