Covivio Hotels (COVH.PA) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00% | 521 |
| 2026-09-01 | 22.50 | 22.60 | 22.50 | 22.50 | +0.00% | 818 |
| 2026-08-31 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00% | 2,165 |
| 2026-08-28 | 22.50 | 22.60 | 22.50 | 22.50 | +0.00% | 959 |
| 2026-08-27 | 22.60 | 22.60 | 22.50 | 22.50 | -0.44% | 451 |
| 2026-08-26 | 22.60 | 22.70 | 22.50 | 22.60 | +0.00% | 816 |
| 2026-08-25 | 22.50 | 22.60 | 22.50 | 22.60 | +0.44% | 741 |
| 2026-08-24 | 22.50 | 22.60 | 22.50 | 22.50 | +0.00% | 324 |
| 2026-08-21 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00% | 496 |
| 2026-08-20 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00% | 351 |
| 2026-08-19 | 22.60 | 22.60 | 22.50 | 22.50 | +0.00% | 353 |
| 2026-08-18 | 22.90 | 22.90 | 22.50 | 22.50 | -1.75% | 1,159 |
| 2026-08-17 | 22.90 | 22.90 | 22.90 | 22.90 | +0.44% | 112 |
| 2026-08-14 | 23.00 | 23.00 | 22.70 | 22.80 | -0.44% | 712 |
| 2026-08-13 | 23.00 | 23.00 | 22.90 | 22.90 | -0.43% | 395 |
| 2026-08-12 | 22.90 | 23.00 | 22.90 | 23.00 | +0.44% | 102 |
| 2026-08-11 | 23.00 | 23.00 | 22.90 | 22.90 | -0.43% | 160 |
| 2026-08-10 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00% | 333 |
| 2026-08-07 | 23.00 | 23.00 | 23.00 | 23.00 | +0.88% | 442 |
| 2026-08-06 | 22.80 | 22.80 | 22.80 | 22.80 | +0.00% | 362 |
| 2026-08-05 | 22.90 | 22.90 | 22.80 | 22.80 | -0.44% | 62 |
| 2026-08-04 | 23.10 | 23.10 | 22.90 | 22.90 | -0.43% | 224 |
| 2026-08-03 | 22.80 | 23.10 | 22.30 | 23.00 | +0.88% | 1,239 |
| 2026-07-31 | 22.90 | 22.90 | 22.80 | 22.80 | -0.44% | 74 |
| 2026-07-30 | 22.80 | 22.90 | 22.70 | 22.90 | +0.44% | 206 |
| 2026-07-29 | 22.80 | 22.80 | 22.80 | 22.80 | +0.00% | 123 |
| 2026-07-28 | 22.90 | 22.90 | 22.80 | 22.80 | +0.00% | 43 |
| 2026-07-27 | 22.80 | 22.80 | 22.70 | 22.80 | +0.00% | 232 |
| 2026-07-24 | 22.80 | 22.80 | 22.80 | 22.80 | +0.00% | 206 |
| 2026-07-23 | 22.80 | 22.90 | 22.80 | 22.80 | -0.44% | 169 |
| 2026-07-22 | 23.40 | 23.40 | 22.90 | 22.90 | -2.55% | 1,052 |
| 2026-07-21 | 22.00 | 23.50 | 22.00 | 23.50 | +7.31% | 3,390 |
| 2026-07-20 | 21.80 | 22.10 | 21.80 | 21.90 | +0.46% | 652 |
| 2026-07-17 | 21.80 | 21.80 | 21.60 | 21.80 | +0.00% | 431 |
| 2026-07-16 | 21.80 | 21.80 | 21.70 | 21.80 | +0.46% | 230 |
| 2026-07-15 | 21.70 | 21.80 | 21.70 | 21.70 | +0.00% | 965 |
| 2026-07-14 | 22.30 | 22.30 | 21.60 | 21.70 | -2.69% | 2,714 |
| 2026-07-13 | 22.30 | 22.30 | 22.20 | 22.30 | +0.00% | 61 |
| 2026-07-10 | 22.20 | 22.30 | 22.20 | 22.30 | +0.45% | 396 |
| 2026-07-09 | 22.20 | 22.20 | 22.20 | 22.20 | +0.00% | 74 |
| 2026-07-08 | 22.10 | 22.20 | 22.10 | 22.20 | +0.00% | 349 |
| 2026-07-07 | 22.20 | 22.20 | 22.20 | 22.20 | +0.00% | 158 |
| 2026-07-06 | 22.00 | 22.40 | 22.00 | 22.20 | -0.89% | 1,108 |
| 2026-07-03 | 22.30 | 22.40 | 22.30 | 22.40 | +0.00% | 144 |
| 2026-07-02 | 22.30 | 22.40 | 22.30 | 22.40 | +0.00% | 45 |
| 2026-07-01 | 22.60 | 22.60 | 22.40 | 22.40 | -0.88% | 265 |
| 2026-06-30 | 22.60 | 22.60 | 22.60 | 22.60 | +0.44% | 16 |
| 2026-06-29 | 22.60 | 22.80 | 22.50 | 22.50 | +0.00% | 275 |
| 2026-06-26 | 22.60 | 22.60 | 22.50 | 22.50 | -0.44% | 231 |
| 2026-06-25 | 22.70 | 22.80 | 22.60 | 22.60 | +0.00% | 530 |
| 2026-06-24 | 22.80 | 22.80 | 22.60 | 22.60 | -0.44% | 4,570 |
| 2026-06-23 | 22.80 | 22.80 | 22.70 | 22.70 | +0.00% | 33 |
| 2026-06-22 | 22.90 | 22.90 | 22.70 | 22.70 | -0.87% | 762 |
| 2026-06-19 | 23.00 | 23.10 | 22.90 | 22.90 | +0.00% | 56 |
| 2026-06-18 | 23.20 | 23.20 | 22.90 | 22.90 | -0.87% | 728 |
| 2026-06-17 | 23.20 | 23.20 | 23.10 | 23.10 | +0.00% | 45 |
| 2026-06-16 | 23.00 | 23.10 | 23.00 | 23.10 | +0.00% | 512 |
| 2026-06-15 | 22.90 | 23.10 | 22.90 | 23.10 | +0.87% | 296 |
| 2026-06-12 | 22.90 | 23.00 | 22.90 | 22.90 | +0.00% | 63 |
| 2026-06-11 | 23.10 | 23.10 | 22.90 | 22.90 | -1.29% | 302 |
| 2026-06-10 | 22.90 | 23.20 | 22.80 | 23.20 | +1.31% | 3,115 |
| 2026-06-09 | 22.90 | 23.00 | 22.90 | 22.90 | +1.33% | 438 |
| 2026-06-08 | 22.80 | 22.80 | 22.60 | 22.60 | -0.88% | 88 |
| 2026-06-05 | 22.90 | 22.90 | 22.80 | 22.80 | -0.44% | 98 |
| 2026-06-04 | 23.00 | 23.00 | 22.90 | 22.90 | -0.43% | 60 |
| 2026-06-03 | 23.20 | 23.20 | 23.00 | 23.00 | -1.29% | 141 |
| 2026-06-02 | 23.30 | 23.30 | 23.20 | 23.30 | +0.43% | 163 |
| 2026-06-01 | 23.20 | 23.30 | 23.20 | 23.20 | +0.00% | 149 |
| 2026-05-29 | 22.90 | 23.20 | 22.90 | 23.20 | +1.31% | 138 |
| 2026-05-28 | 23.00 | 23.00 | 22.90 | 22.90 | -0.43% | 5 |
| 2026-05-27 | 23.20 | 23.20 | 22.90 | 23.00 | +0.00% | 1,330 |
| 2026-05-26 | 23.30 | 23.30 | 23.00 | 23.00 | -1.71% | 491 |
| 2026-05-25 | 22.70 | 23.50 | 22.70 | 23.40 | +4.00% | 590 |
| 2026-05-22 | 22.70 | 22.90 | 22.50 | 22.50 | +0.00% | 4,878 |
| 2026-05-21 | 22.30 | 22.60 | 22.00 | 22.50 | +0.90% | 1,937 |
| 2026-05-20 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 111 |
| 2026-05-19 | 22.50 | 22.50 | 22.40 | 22.50 | +0.00% | 71 |
| 2026-05-18 | 22.50 | 22.50 | 22.40 | 22.50 | +0.45% | 273 |
| 2026-05-15 | 22.40 | 22.50 | 22.40 | 22.40 | -0.44% | 513 |
| 2026-05-14 | 22.40 | 22.50 | 22.40 | 22.50 | +0.00% | 251 |
| 2026-05-13 | 22.50 | 22.60 | 22.40 | 22.50 | -0.44% | 491 |
| 2026-05-12 | 23.00 | 23.00 | 22.50 | 22.60 | -1.31% | 369 |
| 2026-05-11 | 22.70 | 23.00 | 22.70 | 22.90 | +0.88% | 322 |
| 2026-05-08 | 23.00 | 23.00 | 22.70 | 22.70 | -0.87% | 237 |
| 2026-05-07 | 22.40 | 23.10 | 22.40 | 22.90 | +0.44% | 485 |
| 2026-05-06 | 22.90 | 23.00 | 22.80 | 22.80 | +0.00% | 532 |
| 2026-05-05 | 22.90 | 22.90 | 22.70 | 22.80 | +0.00% | 216 |
| 2026-05-04 | 22.40 | 22.90 | 22.40 | 22.80 | +0.00% | 709 |
| 2026-04-30 | 23.00 | 23.40 | 22.10 | 22.80 | -2.56% | 2,860 |
| 2026-04-29 | 23.50 | 23.50 | 23.10 | 23.40 | -0.43% | 1,435 |
| 2026-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | +0.00% | 112 |
| 2026-04-27 | 23.60 | 23.70 | 23.40 | 23.50 | +0.00% | 1,999 |
| 2026-04-24 | 23.70 | 23.70 | 23.50 | 23.50 | -0.42% | 241 |
| 2026-04-23 | 23.60 | 24.00 | 23.50 | 23.60 | +0.00% | 3,514 |
| 2026-04-22 | 23.80 | 23.80 | 23.60 | 23.60 | +0.43% | 3,128 |
| 2026-04-21 | 23.70 | 23.70 | 23.40 | 23.50 | -0.84% | 2,929 |
| 2026-04-20 | 23.50 | 23.70 | 22.80 | 23.70 | +1.28% | 369 |
| 2026-04-17 | 22.00 | 23.40 | 22.00 | 23.40 | -3.70% | 3,839 |
| 2026-04-16 | 24.60 | 24.70 | 24.20 | 24.30 | -0.82% | 648 |
| 2026-04-15 | 24.00 | 24.50 | 23.80 | 24.50 | +2.08% | 1,301 |
| 2026-04-14 | 24.70 | 24.80 | 23.90 | 24.00 | -0.41% | 5,752 |
| 2026-04-13 | 24.20 | 24.30 | 24.10 | 24.10 | -0.41% | 2,029 |
| 2026-04-10 | 24.70 | 24.70 | 24.10 | 24.20 | +1.26% | 2,096 |
| 2026-04-09 | 23.90 | 24.00 | 23.60 | 23.90 | +0.00% | 2,084 |
| 2026-04-08 | 23.90 | 24.00 | 23.90 | 23.90 | +0.42% | 285 |
| 2026-04-07 | 23.70 | 24.00 | 23.60 | 23.80 | +0.42% | 337 |
| 2026-04-02 | 23.80 | 23.80 | 23.50 | 23.70 | -0.84% | 212 |
| 2026-04-01 | 23.70 | 23.90 | 23.00 | 23.90 | +3.02% | 435 |
| 2026-03-31 | 22.40 | 23.20 | 22.40 | 23.20 | +3.57% | 579 |
| 2026-03-30 | 22.10 | 22.40 | 22.10 | 22.40 | +0.90% | 1,218 |
| 2026-03-27 | 22.30 | 22.40 | 22.20 | 22.20 | -0.89% | 346 |
| 2026-03-26 | 22.30 | 22.40 | 22.10 | 22.40 | +0.45% | 440 |
| 2026-03-25 | 22.50 | 22.50 | 22.20 | 22.30 | +0.00% | 1,223 |
| 2026-03-24 | 22.40 | 22.40 | 22.30 | 22.30 | -0.89% | 217 |
| 2026-03-23 | 22.10 | 22.60 | 22.10 | 22.50 | +1.81% | 982 |
| 2026-03-20 | 22.20 | 22.20 | 22.10 | 22.10 | -0.45% | 57 |
| 2026-03-19 | 22.10 | 22.60 | 22.10 | 22.20 | +0.00% | 1,704 |
| 2026-03-18 | 22.20 | 22.20 | 22.00 | 22.20 | +0.00% | 567 |
| 2026-03-17 | 22.10 | 22.20 | 22.00 | 22.20 | +0.00% | 168 |
| 2026-03-16 | 22.20 | 22.20 | 22.10 | 22.20 | +0.45% | 714 |
| 2026-03-13 | 22.20 | 22.20 | 22.00 | 22.10 | -0.45% | 633 |
| 2026-03-12 | 22.20 | 22.20 | 22.00 | 22.20 | +0.00% | 85 |
| 2026-03-11 | 22.10 | 22.20 | 22.10 | 22.20 | +0.00% | 36 |
| 2026-03-10 | 21.90 | 22.20 | 21.90 | 22.20 | +1.83% | 1,617 |
| 2026-03-09 | 22.60 | 22.70 | 21.60 | 21.80 | -3.11% | 3,217 |
| 2026-03-06 | 22.70 | 22.70 | 22.50 | 22.50 | -0.44% | 368 |
| 2026-03-05 | 22.80 | 22.80 | 22.60 | 22.60 | +0.00% | 244 |
| 2026-03-04 | 22.70 | 22.80 | 22.60 | 22.60 | -0.44% | 517 |
| 2026-03-03 | 22.90 | 22.90 | 22.70 | 22.70 | -0.44% | 117 |
| 2026-03-02 | 23.10 | 23.10 | 22.80 | 22.80 | -0.87% | 651 |
| 2026-02-27 | 23.00 | 23.00 | 22.90 | 23.00 | +0.44% | 405 |
| 2026-02-26 | 22.90 | 23.00 | 22.90 | 22.90 | -0.43% | 184 |
| 2026-02-25 | 23.00 | 23.00 | 22.90 | 23.00 | +0.00% | 184 |
| 2026-02-24 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 365 |
| 2026-02-23 | 22.90 | 23.00 | 22.90 | 23.00 | +0.00% | 143 |
| 2026-02-20 | 23.00 | 23.10 | 22.80 | 23.00 | +0.00% | 372 |
| 2026-02-19 | 23.30 | 23.30 | 22.70 | 23.00 | -0.86% | 3,137 |
| 2026-02-18 | 23.20 | 23.30 | 23.10 | 23.20 | +0.00% | 272 |
| 2026-02-17 | 23.10 | 23.20 | 23.10 | 23.20 | +0.43% | 514 |
| 2026-02-16 | 23.00 | 23.20 | 23.00 | 23.10 | +0.00% | 243 |
| 2026-02-13 | 23.20 | 23.20 | 23.00 | 23.10 | -0.43% | 1,024 |
| 2026-02-12 | 23.20 | 23.20 | 23.10 | 23.20 | -0.43% | 634 |
| 2026-02-11 | 23.30 | 23.30 | 23.30 | 23.30 | +0.00% | 32 |
| 2026-02-10 | 23.30 | 23.30 | 23.30 | 23.30 | +0.00% | 1,827 |
| 2026-02-09 | 23.30 | 23.30 | 23.30 | 23.30 | +0.00% | 816 |
| 2026-02-06 | 23.20 | 23.30 | 23.20 | 23.30 | +0.43% | 673 |
| 2026-02-05 | 23.20 | 23.30 | 23.20 | 23.20 | -0.43% | 20 |
| 2026-02-04 | 23.30 | 23.30 | 23.20 | 23.30 | +0.00% | 388 |
| 2026-02-03 | 23.20 | 23.40 | 23.20 | 23.30 | -0.43% | 744 |
| 2026-02-02 | 23.40 | 23.40 | 23.40 | 23.40 | +0.86% | 31 |
| 2026-01-30 | 23.40 | 23.40 | 23.10 | 23.20 | -0.85% | 19 |
| 2026-01-29 | 23.40 | 23.60 | 23.40 | 23.40 | -0.85% | 154 |
| 2026-01-28 | 23.30 | 23.60 | 22.90 | 23.60 | +1.29% | 3,779 |
| 2026-01-27 | 23.50 | 23.50 | 23.30 | 23.30 | -0.85% | 1,397 |
| 2026-01-26 | 23.60 | 24.00 | 23.50 | 23.50 | +2.17% | 774 |
| 2026-01-23 | 23.10 | 23.10 | 23.00 | 23.00 | -0.86% | 91 |
| 2026-01-22 | 23.30 | 23.30 | 23.00 | 23.20 | +0.00% | 607 |
| 2026-01-21 | 23.50 | 23.50 | 23.20 | 23.20 | -0.43% | 607 |
| 2026-01-20 | 23.40 | 23.70 | 23.30 | 23.30 | -1.69% | 414 |
| 2026-01-19 | 23.40 | 23.70 | 23.40 | 23.70 | +2.16% | 156 |
| 2026-01-16 | 23.20 | 23.30 | 23.20 | 23.20 | +0.00% | 85 |
| 2026-01-15 | 23.60 | 23.70 | 23.20 | 23.20 | -1.69% | 290 |
| 2026-01-14 | 23.60 | 23.60 | 23.60 | 23.60 | +0.00% | 83 |
| 2026-01-13 | 23.80 | 23.80 | 23.60 | 23.60 | -0.84% | 188 |
| 2026-01-12 | 22.80 | 23.80 | 22.70 | 23.80 | +3.93% | 2,332 |
| 2026-01-09 | 23.00 | 23.00 | 22.80 | 22.90 | -0.43% | 148 |
| 2026-01-08 | 23.00 | 23.00 | 22.90 | 23.00 | +0.44% | 310 |
| 2026-01-07 | 22.90 | 23.00 | 22.90 | 22.90 | +0.00% | 276 |
| 2026-01-06 | 22.90 | 22.90 | 22.90 | 22.90 | +0.00% | 449 |
| 2026-01-05 | 23.00 | 23.10 | 22.80 | 22.90 | +0.88% | 350 |
| 2026-01-02 | 22.90 | 22.90 | 22.70 | 22.70 | -0.44% | 17 |
| 2025-12-31 | 22.50 | 23.00 | 22.50 | 22.80 | +0.00% | 415 |
| 2025-12-30 | 23.00 | 23.20 | 22.50 | 22.80 | +1.33% | 1,110 |
| 2025-12-29 | 23.30 | 23.40 | 22.50 | 22.50 | -3.85% | 1,991 |
| 2025-12-24 | 23.00 | 23.40 | 23.00 | 23.40 | +1.30% | 545 |
| 2025-12-23 | 23.20 | 23.20 | 23.00 | 23.10 | +0.00% | 129 |
| 2025-12-22 | 23.00 | 23.10 | 22.40 | 23.10 | +1.76% | 1,834 |
| 2025-12-19 | 23.60 | 23.60 | 22.70 | 22.70 | -4.22% | 2,369 |
| 2025-12-18 | 23.30 | 23.70 | 23.30 | 23.70 | +2.60% | 1,959 |
| 2025-12-17 | 23.60 | 23.60 | 23.10 | 23.10 | -1.70% | 142 |
| 2025-12-16 | 23.70 | 23.70 | 23.50 | 23.50 | +0.00% | 364 |
| 2025-12-15 | 23.70 | 23.70 | 23.50 | 23.50 | -0.42% | 73 |
| 2025-12-12 | 23.60 | 23.70 | 23.60 | 23.60 | +0.00% | 214 |
| 2025-12-11 | 23.60 | 23.70 | 23.60 | 23.60 | +1.29% | 315 |
| 2025-12-10 | 23.00 | 23.30 | 23.00 | 23.30 | +0.00% | 580 |
| 2025-12-09 | 23.40 | 23.40 | 23.30 | 23.30 | +0.00% | 24 |
| 2025-12-08 | 23.30 | 23.30 | 23.30 | 23.30 | +0.00% | 244 |
| 2025-12-05 | 23.50 | 23.50 | 23.10 | 23.30 | -0.43% | 150 |
| 2025-12-04 | 23.30 | 23.70 | 23.30 | 23.40 | +0.00% | 771 |
| 2025-12-03 | 23.50 | 23.50 | 23.40 | 23.40 | -0.85% | 52 |
| 2025-12-02 | 23.70 | 23.80 | 23.10 | 23.60 | -0.42% | 379 |
| 2025-12-01 | 23.80 | 23.80 | 23.70 | 23.70 | +0.00% | 260 |
| 2025-11-28 | 23.80 | 23.80 | 23.70 | 23.70 | +0.00% | 7 |
| 2025-11-27 | 23.80 | 23.80 | 23.70 | 23.70 | -0.42% | 126 |
| 2025-11-26 | 23.70 | 23.90 | 23.70 | 23.80 | +0.85% | 35 |
| 2025-11-25 | 24.10 | 24.10 | 23.60 | 23.60 | -1.67% | 229 |
| 2025-11-24 | 24.50 | 24.50 | 24.00 | 24.00 | -0.83% | 220 |
| 2025-11-21 | 23.80 | 24.40 | 23.80 | 24.20 | -0.82% | 804 |
| 2025-11-20 | 24.00 | 24.40 | 24.00 | 24.40 | +1.24% | 815 |
| 2025-11-19 | 23.00 | 24.10 | 23.00 | 24.10 | +4.78% | 1,037 |
| 2025-11-18 | 23.20 | 23.20 | 23.00 | 23.00 | -0.43% | 869 |
| 2025-11-17 | 22.50 | 23.10 | 22.50 | 23.10 | +3.59% | 1,409 |
| 2025-11-14 | 22.40 | 22.40 | 22.30 | 22.30 | +0.00% | 580 |
| 2025-11-13 | 22.70 | 22.90 | 22.30 | 22.30 | +0.00% | 1,037 |
| 2025-11-12 | 22.90 | 23.10 | 22.20 | 22.30 | -3.88% | 3,139 |
| 2025-11-11 | 22.80 | 23.30 | 22.80 | 23.20 | -0.43% | 509 |
| 2025-11-10 | 23.60 | 23.60 | 23.30 | 23.30 | -0.85% | 51 |
| 2025-11-07 | 23.70 | 23.70 | 23.30 | 23.50 | +1.73% | 63 |
| 2025-11-06 | 22.20 | 23.60 | 22.20 | 23.10 | +4.05% | 1,758 |
| 2025-11-05 | 23.40 | 23.40 | 22.00 | 22.20 | -5.13% | 5,273 |
| 2025-11-04 | 23.40 | 23.40 | 23.40 | 23.40 | +0.00% | 2 |
| 2025-11-03 | 22.60 | 23.40 | 22.60 | 23.40 | +3.54% | 1,082 |
| 2025-10-31 | 22.50 | 22.70 | 22.50 | 22.60 | +0.44% | 95 |
| 2025-10-30 | 23.30 | 23.40 | 22.20 | 22.50 | -3.85% | 2,760 |
| 2025-10-29 | 23.20 | 23.60 | 23.10 | 23.40 | +1.74% | 321 |
| 2025-10-28 | 23.80 | 23.80 | 23.00 | 23.00 | -3.36% | 2,714 |
| 2025-10-27 | 23.70 | 24.00 | 23.70 | 23.80 | +0.42% | 488 |
| 2025-10-24 | 24.00 | 24.00 | 23.60 | 23.70 | -1.25% | 1,621 |
| 2025-10-23 | 24.10 | 25.00 | 23.30 | 24.00 | -8.05% | 10,329 |
| 2025-10-22 | 26.90 | 27.00 | 26.10 | 26.10 | -2.61% | 1,151 |
| 2025-10-21 | 27.30 | 27.30 | 26.80 | 26.80 | -1.47% | 445 |
| 2025-10-20 | 27.40 | 27.40 | 27.20 | 27.20 | +0.74% | 444 |
| 2025-10-17 | 26.90 | 27.40 | 26.50 | 27.00 | +0.00% | 4,800 |
| 2025-10-16 | 26.50 | 27.30 | 26.20 | 27.00 | +3.45% | 2,620 |
| 2025-10-15 | 25.50 | 26.50 | 25.50 | 26.10 | +2.76% | 1,869 |
| 2025-10-14 | 25.40 | 25.70 | 25.40 | 25.40 | +1.20% | 1,440 |
| 2025-10-13 | 25.00 | 25.20 | 25.00 | 25.10 | +0.40% | 283 |
| 2025-10-10 | 24.90 | 25.10 | 24.90 | 25.00 | +0.00% | 1,086 |
| 2025-10-09 | 24.90 | 25.00 | 24.80 | 25.00 | +0.81% | 477 |
| 2025-10-08 | 24.60 | 24.90 | 24.60 | 24.80 | +1.22% | 1,230 |
| 2025-10-07 | 23.50 | 24.70 | 23.50 | 24.50 | +5.15% | 1,145 |
| 2025-10-06 | 25.20 | 25.40 | 23.30 | 23.30 | -7.91% | 1,487 |
| 2025-10-03 | 25.20 | 25.30 | 25.20 | 25.30 | +0.40% | 19 |
| 2025-10-02 | 25.20 | 25.50 | 25.10 | 25.20 | +0.00% | 1,269 |
| 2025-10-01 | 25.10 | 25.20 | 25.00 | 25.20 | +0.00% | 295 |
| 2025-09-30 | 25.50 | 25.50 | 25.20 | 25.20 | -1.18% | 211 |
| 2025-09-29 | 25.40 | 25.60 | 25.20 | 25.50 | +0.39% | 1,017 |
| 2025-09-26 | 25.30 | 25.50 | 25.20 | 25.40 | +0.79% | 246 |
| 2025-09-25 | 25.50 | 25.50 | 25.20 | 25.20 | -1.56% | 515 |
| 2025-09-24 | 25.40 | 25.60 | 25.30 | 25.60 | +0.39% | 671 |
| 2025-09-23 | 25.40 | 25.50 | 25.40 | 25.50 | +0.39% | 18 |
| 2025-09-22 | 25.60 | 25.60 | 25.40 | 25.40 | +0.00% | 56 |
| 2025-09-19 | 25.40 | 25.60 | 25.40 | 25.40 | +0.40% | 567 |
| 2025-09-18 | 25.10 | 25.60 | 25.00 | 25.30 | +1.20% | 1,764 |
| 2025-09-17 | 24.80 | 25.60 | 24.70 | 25.00 | +1.21% | 2,987 |
| 2025-09-16 | 25.10 | 25.10 | 24.70 | 24.70 | +0.00% | 61 |
| 2025-09-15 | 24.00 | 25.60 | 24.00 | 24.70 | +1.65% | 4,854 |
| 2025-09-12 | 24.90 | 25.40 | 23.90 | 24.30 | -2.41% | 1,457 |
| 2025-09-11 | 24.50 | 25.00 | 24.50 | 24.90 | +1.63% | 1,771 |
| 2025-09-10 | 23.90 | 24.50 | 23.90 | 24.50 | +2.51% | 1,093 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+9.57%). Pire mois : Oct (-10.32%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Covivio Hotels (COVH.PA) ?
22.50 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de COVH.PA ?
Plus haut à 27.40 et plus bas à 21.60 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Covivio Hotels ?
Historiquement, le mois le plus fort de COVH.PA a été Sept (moyenne +9.57%) et le plus faible Oct (moyenne -10.32%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.