Covivio SA (CVO)

  • Get free historical data for CVO. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
CVO Paris EUR Real-time COVp BATS Europe EUR Delayed 0J6V London EUR Real-time F5D Frankfurt EUR Delayed
42.74 -0.48 (-1.11%)
Closed EUR Disclaimer

CVO Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Sep 22, 2023 42.74 42.84 43.22 42.46 72.75K -1.11%
Sep 21, 2023 43.22 43.38 43.82 43.00 100.85K -1.46%
Sep 20, 2023 43.86 43.44 44.64 43.36 121.57K 1.86%
Sep 19, 2023 43.06 42.28 43.48 42.28 95.79K 1.27%
Sep 18, 2023 42.52 43.60 43.60 42.36 119.71K -2.25%
Sep 15, 2023 43.50 44.62 45.00 43.46 775.28K -1.63%
Sep 14, 2023 44.22 43.68 44.34 43.02 144.98K 1.10%
Sep 13, 2023 43.74 43.52 44.02 43.24 96.10K 0.05%
Sep 12, 2023 43.72 44.80 44.90 43.46 59.93K -2.10%
Sep 11, 2023 44.66 44.24 44.80 44.24 90.55K 0.59%
Sep 08, 2023 44.40 44.70 44.80 44.24 71.37K -0.09%
Sep 07, 2023 44.44 44.06 44.44 43.50 185.24K 0.73%
Sep 06, 2023 44.12 43.74 44.52 43.70 87.26K 0.64%
Sep 05, 2023 43.84 43.62 44.00 43.28 93.28K 0.32%
Sep 04, 2023 43.70 44.50 44.54 43.46 167.95K -1.27%
Sep 01, 2023 44.26 44.70 44.80 44.02 120.75K -1.78%
Aug 31, 2023 45.06 43.70 45.70 43.70 958.05K 3.35%
Aug 30, 2023 43.60 43.34 44.06 43.30 100.39K 0.51%
Aug 29, 2023 43.38 43.16 44.38 42.82 141.73K 1.17%
Aug 28, 2023 42.88 42.26 43.12 41.94 76.10K 2.24%
Aug 25, 2023 41.94 41.96 42.46 41.86 68.35K -0.29%

Customize

Summary
Highest
45.70
Lowest
41.86
Difference
3.84
Average
43.66
Chg. %
1.62
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.