Covivio SA (COV.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -4.9% vs the 50-day and -15.9% vs the 200-day average, 28.2% below the 52-week high and +3.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Covivio SA trades 4.9% below its 50-day and 15.9% below its 200-day moving average. (as of 2026-10-30)

Covivio owns and manages offices, hotels and residential buildings across several European countries. It works with corporate tenants, hotel operators and local authorities to develop and let these properties.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the COV.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	43.80	44.00	43.54	43.94	+0.09%	125,931
2026-10-29	43.92	44.40	43.82	43.90	-0.27%	78,261
2026-10-28	43.90	44.28	43.52	44.02	-0.14%	116,718
2026-10-27	44.02	44.18	43.60	44.08	-0.09%	78,478
2026-10-26	44.10	44.46	43.98	44.12	+0.68%	85,190
2026-10-23	44.46	44.46	43.60	43.82	-0.32%	80,250
2026-10-22	44.04	44.14	43.48	43.96	+0.69%	122,693
2026-10-21	42.94	43.86	42.94	43.66	+1.35%	134,960
2026-10-20	43.06	43.40	42.50	43.08	-0.23%	159,967
2026-10-19	43.76	43.78	42.84	43.18	-2.57%	153,676
2026-10-16	44.20	44.44	43.80	44.32	+0.82%	115,857
2026-10-15	43.94	44.44	43.84	43.96	+0.18%	174,422
2026-10-14	43.42	44.20	43.38	43.88	+1.53%	212,525
2026-10-13	42.98	43.40	42.82	43.22	+1.36%	125,042
2026-10-12	43.00	43.00	42.36	42.64	-0.56%	143,194
2026-10-09	43.10	43.32	42.84	42.88	+0.19%	126,911
2026-10-08	43.00	43.00	42.40	42.80	-0.97%	213,476
2026-10-07	43.84	43.96	43.22	43.22	-2.17%	201,771
2026-10-06	43.68	44.34	43.50	44.18	+1.47%	168,126
2026-10-05	43.16	43.56	42.98	43.54	+0.32%	143,823
2026-10-02	43.62	43.62	43.06	43.40	-0.50%	212,203
2026-10-01	44.56	44.56	43.32	43.62	-3.41%	219,270
2026-09-30	45.84	46.08	44.86	45.16	-1.53%	233,559
2026-09-29	46.04	46.46	45.80	45.86	-0.26%	143,611
2026-09-28	46.88	47.00	45.96	45.98	-0.86%	127,644
2026-09-25	46.58	47.08	46.16	46.38	-0.04%	118,224
2026-09-24	47.00	47.26	46.36	46.40	+0.13%	109,509
2026-09-23	47.10	47.22	46.28	46.34	-1.74%	97,469
2026-09-22	46.90	47.50	46.64	47.16	+0.30%	175,305
2026-09-21	46.88	47.18	46.42	47.02	-0.04%	138,201
2026-09-18	47.80	47.92	47.04	47.04	-2.16%	904,527
2026-09-17	48.46	48.50	47.74	48.08	-0.04%	155,312
2026-09-16	47.82	48.28	47.62	48.10	+0.88%	139,523
2026-09-15	47.68	47.76	47.12	47.68	-0.08%	137,988
2026-09-14	47.60	48.14	47.54	47.72	+0.08%	82,429
2026-09-11	47.72	48.14	47.58	47.68	-0.29%	98,602
2026-09-10	48.12	48.52	47.82	47.82	-0.87%	118,674
2026-09-09	48.72	48.88	48.24	48.24	-1.59%	142,160
2026-09-08	48.78	49.10	48.16	49.02	+0.49%	158,858
2026-09-07	49.68	49.76	48.42	48.78	-0.53%	118,626
2026-09-04	48.72	49.04	48.60	49.04	+0.57%	62,943
2026-09-03	48.38	48.76	48.02	48.76	+1.25%	133,942
2026-09-02	48.62	49.24	47.94	48.16	-1.07%	178,098
2026-09-01	50.10	50.10	48.44	48.68	-2.83%	164,043
2026-08-31	50.20	50.50	49.86	50.10	-0.30%	516,886
2026-08-28	50.30	50.60	50.00	50.25	-0.20%	70,807
2026-08-27	51.35	51.35	49.86	50.35	-1.76%	152,078
2026-08-26	51.80	52.05	51.05	51.25	-1.25%	84,579
2026-08-25	51.50	51.95	51.40	51.90	+0.68%	61,437
2026-08-24	51.80	51.85	51.20	51.55	+0.00%	120,490
2026-08-21	51.30	51.80	51.05	51.55	+0.49%	63,598
2026-08-20	51.25	51.60	51.15	51.30	+0.59%	88,127
2026-08-19	51.30	51.35	50.95	51.00	-0.78%	84,577
2026-08-18	52.30	52.30	51.30	51.40	-1.34%	84,545
2026-08-17	52.40	52.40	51.75	52.10	-0.48%	80,200
2026-08-14	52.70	52.70	51.90	52.35	-0.48%	70,777
2026-08-13	52.75	52.85	52.45	52.60	+0.10%	99,210
2026-08-12	52.15	52.55	51.90	52.55	+0.96%	88,604
2026-08-11	51.90	52.25	51.70	52.05	+0.00%	103,206
2026-08-10	52.25	52.45	51.80	52.05	+0.00%	56,798
2026-08-07	52.05	52.40	51.60	52.05	-0.10%	181,172
2026-08-06	52.45	52.65	51.90	52.10	-0.29%	144,324
2026-08-05	53.00	53.00	52.10	52.25	-1.51%	167,883
2026-08-04	53.30	53.75	52.90	53.05	-0.66%	114,323
2026-08-03	53.20	54.40	53.13	53.40	+0.95%	137,065
2026-07-31	54.10	54.35	52.85	52.90	-2.04%	119,068
2026-07-30	54.25	54.95	53.85	54.00	-0.46%	93,141
2026-07-29	54.15	54.40	53.65	54.25	+0.37%	103,464
2026-07-28	53.40	54.10	53.40	54.05	+1.50%	133,193
2026-07-27	53.55	53.90	53.25	53.25	+0.28%	131,947
2026-07-24	52.70	53.35	52.70	53.10	+0.38%	75,315
2026-07-23	52.60	53.30	52.35	52.90	+0.19%	132,664
2026-07-22	52.20	52.95	51.80	52.80	+0.76%	139,389
2026-07-21	52.65	52.75	51.75	52.40	-0.85%	133,219
2026-07-20	52.20	53.15	51.80	52.85	+0.57%	233,931
2026-07-17	51.90	52.60	51.80	52.55	+1.55%	182,184
2026-07-16	51.65	51.80	51.35	51.75	+0.39%	121,788
2026-07-15	51.30	51.60	51.00	51.55	-4.27%	146,202
2026-07-14	52.95	53.85	52.40	53.85	+0.84%	133,583
2026-07-13	53.25	53.45	52.85	53.40	+0.09%	75,066
2026-07-10	53.10	53.75	53.10	53.35	+0.47%	85,813
2026-07-09	52.80	53.35	52.50	53.10	+1.14%	133,387
2026-07-08	53.90	53.90	51.85	52.50	-3.14%	183,985
2026-07-07	54.00	54.80	53.80	54.20	+1.21%	127,199
2026-07-06	54.15	54.40	53.55	53.55	-1.20%	141,149
2026-07-03	54.50	54.65	54.15	54.20	-0.64%	79,363
2026-07-02	52.75	54.65	52.70	54.55	+3.22%	295,209
2026-07-01	54.15	54.20	52.25	52.85	-1.40%	129,676
2026-06-30	54.75	54.80	53.60	53.60	-2.10%	253,166
2026-06-29	55.30	55.30	54.65	54.75	-0.73%	59,062
2026-06-26	54.60	55.25	54.55	55.15	+1.19%	119,027
2026-06-25	53.90	54.80	53.90	54.50	+1.30%	165,411
2026-06-24	52.95	54.10	52.95	53.80	+1.89%	172,084
2026-06-23	52.95	53.30	52.25	52.80	-0.75%	166,112
2026-06-22	53.30	53.65	52.90	53.20	+0.19%	165,518
2026-06-19	53.70	53.80	53.10	53.10	-1.12%	524,797
2026-06-18	54.40	54.45	52.90	53.70	-1.56%	128,911
2026-06-17	55.05	55.25	54.50	54.55	-0.91%	138,879
2026-06-16	55.15	55.35	54.90	55.05	-0.27%	88,850
2026-06-15	56.00	56.25	55.05	55.20	+0.27%	102,869
2026-06-12	54.15	55.45	54.15	55.05	+1.85%	109,428
2026-06-11	53.90	54.45	53.50	54.05	+0.19%	81,693
2026-06-10	53.25	54.25	52.90	53.95	+1.60%	99,406
2026-06-09	53.25	53.65	52.90	53.10	-0.09%	127,693
2026-06-08	53.35	53.60	53.00	53.15	-0.56%	84,540
2026-06-05	53.65	54.00	53.10	53.45	-0.28%	74,116
2026-06-04	53.30	53.65	53.20	53.60	+0.66%	99,793
2026-06-03	54.15	54.20	53.15	53.25	-1.93%	118,717
2026-06-02	55.15	55.60	54.20	54.30	-1.63%	112,454
2026-06-01	55.10	55.55	54.35	55.20	-0.09%	179,181
2026-05-29	55.05	55.90	54.85	55.25	+0.91%	1,396,659
2026-05-28	54.20	55.00	53.90	54.75	+0.55%	96,651
2026-05-27	54.70	54.90	54.05	54.45	-0.09%	141,837
2026-05-26	54.70	54.75	54.20	54.50	-0.37%	129,378
2026-05-25	54.10	54.70	54.10	54.70	+2.05%	63,927
2026-05-22	54.05	54.30	53.35	53.60	-0.65%	97,452
2026-05-21	54.35	54.80	53.95	53.95	-1.01%	138,034
2026-05-20	53.50	55.10	53.20	54.50	+1.58%	67,674
2026-05-19	53.75	54.50	53.65	53.65	-0.19%	81,002
2026-05-18	52.65	54.00	52.20	53.75	+1.22%	149,079
2026-05-15	53.80	53.80	52.80	53.10	-2.03%	84,833
2026-05-14	54.55	54.65	53.85	54.20	+0.46%	88,571
2026-05-13	54.85	54.85	53.05	53.95	-1.46%	125,187
2026-05-12	55.30	56.10	54.75	54.75	-1.62%	143,360
2026-05-11	55.20	55.75	55.10	55.65	+0.45%	87,290
2026-05-08	55.05	56.00	55.05	55.40	-0.72%	99,115
2026-05-07	57.15	57.30	55.65	55.80	-2.28%	178,503
2026-05-06	56.00	57.55	55.80	57.10	+2.98%	169,556
2026-05-05	55.05	55.95	55.05	55.45	+0.91%	98,170
2026-05-04	56.40	56.40	54.40	54.95	-2.22%	99,856
2026-04-30	55.45	56.50	55.30	56.20	+0.54%	126,854
2026-04-29	56.40	56.55	55.65	55.90	-0.80%	127,229
2026-04-28	56.60	56.65	55.95	56.35	-0.53%	109,221
2026-04-27	56.60	56.85	56.35	56.65	+0.00%	128,454
2026-04-24	56.55	57.25	56.20	56.65	-0.53%	107,066
2026-04-23	57.40	57.75	56.75	56.95	-1.04%	137,622
2026-04-22	57.50	58.45	57.45	57.55	+0.35%	162,493
2026-04-21	58.45	58.80	57.35	57.35	-1.63%	164,799
2026-04-20	59.60	59.80	58.30	58.30	-3.08%	184,700
2026-04-17	58.40	60.35	58.10	60.15	+3.44%	328,015
2026-04-16	58.40	59.50	58.05	58.15	-0.77%	153,035
2026-04-15	57.95	58.80	57.95	58.60	+2.00%	147,030
2026-04-14	57.05	57.75	56.80	57.45	+1.32%	134,683
2026-04-13	56.25	56.70	56.15	56.70	+0.00%	316,568
2026-04-10	57.35	57.40	56.35	56.70	-0.09%	165,581
2026-04-09	57.00	57.00	56.30	56.75	+0.18%	182,774
2026-04-08	56.15	57.20	55.70	56.65	+5.79%	220,353
2026-04-07	54.05	54.85	53.55	53.55	-0.37%	135,854
2026-04-02	52.95	54.20	52.40	53.75	+0.66%	159,036
2026-04-01	52.90	53.50	52.30	53.40	+4.20%	266,768
2026-03-31	50.95	51.65	50.90	51.25	+1.08%	236,836
2026-03-30	50.30	50.95	50.10	50.70	+0.80%	214,793
2026-03-27	50.70	50.70	49.44	50.30	-1.18%	203,393
2026-03-26	50.20	51.45	49.90	50.90	-0.10%	168,745
2026-03-25	52.00	52.25	50.60	50.95	-1.16%	186,306
2026-03-24	52.70	52.70	51.55	51.55	-1.72%	201,951
2026-03-23	52.80	53.85	50.75	52.45	-2.33%	179,164
2026-03-20	54.95	55.50	53.70	53.70	-1.29%	2,582,284
2026-03-19	55.30	55.40	54.40	54.40	-2.51%	209,314
2026-03-18	56.85	56.95	55.75	55.80	-0.62%	168,637
2026-03-17	55.85	56.85	55.80	56.15	-2.26%	256,153
2026-03-16	55.50	57.95	55.50	57.45	+3.98%	232,200
2026-03-13	56.50	56.70	55.25	55.25	-1.95%	184,766
2026-03-12	56.65	56.80	55.45	56.35	-0.88%	118,120
2026-03-11	57.45	57.80	56.85	56.85	-1.56%	112,905
2026-03-10	57.50	58.20	57.20	57.75	+2.85%	166,773
2026-03-09	56.30	57.10	55.70	56.15	-2.69%	210,834
2026-03-06	57.90	58.30	57.10	57.70	+0.09%	144,718
2026-03-05	58.15	59.25	57.65	57.65	-1.37%	124,863
2026-03-04	57.55	58.75	57.20	58.45	+1.30%	123,737
2026-03-03	59.20	59.50	57.35	57.70	-4.15%	197,502
2026-03-02	60.65	61.25	60.00	60.20	-3.14%	162,708
2026-02-27	61.55	62.80	61.40	62.15	+1.30%	667,751
2026-02-26	61.80	61.85	60.50	61.35	-0.24%	157,652
2026-02-25	61.20	61.50	60.60	61.50	+0.99%	102,733
2026-02-24	60.70	61.80	60.70	60.90	+0.16%	138,076
2026-02-23	59.65	60.95	59.50	60.80	+2.44%	105,506
2026-02-20	58.95	59.40	58.15	59.35	+1.02%	104,391
2026-02-19	57.40	60.80	57.40	58.75	+5.38%	326,637
2026-02-18	56.65	57.00	55.60	55.75	-1.59%	121,546
2026-02-17	54.60	56.65	54.60	56.65	+4.04%	150,985
2026-02-16	54.30	54.70	54.05	54.45	+0.65%	70,207
2026-02-13	54.25	54.25	53.65	54.10	-0.55%	116,093
2026-02-12	55.35	55.35	53.15	54.40	-0.82%	152,720
2026-02-11	54.95	55.80	54.45	54.85	-0.09%	96,613
2026-02-10	54.95	54.95	54.40	54.90	+0.37%	87,380
2026-02-09	54.75	54.90	54.05	54.70	+0.27%	60,053
2026-02-06	54.40	54.95	53.75	54.55	+0.37%	70,757
2026-02-05	54.45	54.45	53.60	54.35	-0.18%	100,081
2026-02-04	53.90	55.00	53.80	54.45	+1.49%	152,992
2026-02-03	53.95	54.15	53.45	53.65	+0.09%	118,136
2026-02-02	53.80	54.15	53.50	53.60	-0.28%	73,823
2026-01-30	54.00	54.05	53.70	53.75	-0.37%	82,523
2026-01-29	54.00	54.35	53.70	53.95	+0.09%	100,865
2026-01-28	53.45	54.15	53.40	53.90	+0.84%	118,179
2026-01-27	53.25	53.45	52.70	53.45	+0.66%	95,086
2026-01-26	53.45	53.50	52.85	53.10	-0.19%	75,125
2026-01-23	53.00	53.40	52.75	53.20	-0.37%	84,281
2026-01-22	52.85	53.85	52.75	53.40	+1.91%	102,830
2026-01-21	53.00	53.05	52.40	52.40	-1.41%	113,013
2026-01-20	53.45	53.60	52.50	53.15	-1.12%	120,803
2026-01-19	53.50	53.85	53.15	53.75	-0.56%	87,177
2026-01-16	54.10	54.60	53.70	54.05	-0.37%	157,160
2026-01-15	54.70	54.75	54.00	54.25	-0.46%	122,169
2026-01-14	54.50	54.55	53.75	54.50	+0.18%	76,903
2026-01-13	54.15	54.65	54.00	54.40	+0.37%	64,745
2026-01-12	53.95	54.20	53.60	54.20	+0.28%	50,883
2026-01-09	54.80	54.90	53.60	54.05	-1.64%	112,084
2026-01-08	55.80	55.80	54.25	54.95	-2.40%	126,883
2026-01-07	54.70	56.35	54.55	56.30	+3.49%	117,761
2026-01-06	55.40	55.50	54.15	54.40	-1.63%	84,624
2026-01-05	55.95	56.05	55.15	55.30	-1.16%	101,052
2026-01-02	56.60	56.60	55.75	55.95	-1.24%	63,806
2025-12-31	56.30	56.65	56.15	56.65	+0.35%	28,932
2025-12-30	56.00	56.70	56.00	56.45	+0.71%	38,760
2025-12-29	55.40	56.40	55.40	56.05	+0.99%	52,458
2025-12-24	55.45	55.75	55.45	55.50	-0.09%	17,177
2025-12-23	56.00	56.05	55.50	55.55	-0.54%	74,339
2025-12-22	54.80	55.85	54.60	55.85	+1.64%	109,997
2025-12-19	54.65	54.95	54.25	54.95	+0.55%	357,813
2025-12-18	54.20	55.05	54.20	54.65	+0.83%	190,419
2025-12-17	54.60	54.75	53.75	54.20	-0.82%	188,816
2025-12-16	54.15	54.85	54.05	54.65	+0.83%	126,767
2025-12-15	54.10	54.80	54.05	54.20	+0.28%	94,704
2025-12-12	53.85	54.30	53.45	54.05	+0.37%	86,337
2025-12-11	53.85	53.95	53.30	53.85	+0.09%	45,613
2025-12-10	53.75	54.00	53.60	53.80	-0.19%	101,908
2025-12-09	54.10	54.20	53.50	53.90	-0.09%	91,913
2025-12-08	54.30	54.60	53.95	53.95	-0.74%	94,290
2025-12-05	55.00	55.00	54.30	54.35	-1.09%	82,497
2025-12-04	55.20	55.60	54.85	54.95	-0.27%	92,513
2025-12-03	55.55	55.60	54.90	55.10	-0.99%	80,742
2025-12-02	55.40	55.85	55.30	55.65	+0.36%	85,993
2025-12-01	55.40	55.65	55.05	55.45	-0.45%	70,831
2025-11-28	55.75	55.75	55.40	55.70	+0.09%	56,026
2025-11-27	54.80	55.95	54.80	55.65	+0.36%	75,114
2025-11-26	55.15	55.65	54.90	55.45	+0.36%	102,617
2025-11-25	55.10	55.35	54.85	55.25	+0.55%	141,159
2025-11-24	55.25	55.50	54.70	54.95	+0.00%	359,109
2025-11-21	54.30	55.15	54.20	54.95	+0.55%	92,543
2025-11-20	55.45	55.45	54.65	54.65	-0.64%	63,041
2025-11-19	55.35	55.45	54.65	55.00	-0.36%	82,614
2025-11-18	54.90	55.60	54.80	55.20	-0.36%	106,242
2025-11-17	55.60	55.70	55.30	55.40	-0.09%	62,051
2025-11-14	55.95	55.95	54.75	55.45	-1.68%	117,981
2025-11-13	56.30	56.80	56.20	56.40	+0.27%	63,737
2025-11-12	55.75	56.65	55.65	56.25	+1.17%	114,307
2025-11-11	55.35	55.65	55.20	55.60	+0.63%	46,977
2025-11-10	55.70	55.70	55.25	55.25	-0.36%	48,622
2025-11-07	55.10	55.55	54.95	55.45	+0.64%	78,995

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+9.90%). Worst month: Mar (-7.86%). Based on 2 years of daily data (2025–2026).

Jan-0.25%
Feb+9.90%
Mar-7.86%
Apr-0.11%
May+3.48%
Jun+0.14%
Jul+3.17%
Aug-3.18%
Sep-2.64%
Oct-2.37%
Nov+1.55%
Dec+2.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Covivio SA's (COV.PA) latest close?

43.94 on 2026-10-30, from the Closelook data lake's daily price record.

What is COV.PA's 52-week high and low?

62.80 high and 42.36 low over the trailing 52 weeks, as of 2026-10-30.

What is Covivio SA's strongest and weakest month historically?

Historically, COV.PA's strongest calendar month has been Feb (average +9.90%) and its weakest Mar (average -7.86%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on COV.PA?

Downtrend stack: Trades -4.9% vs the 50-day and -15.9% vs the 200-day average, 28.2% below the 52-week high and +3.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is COV.PA above its 50-day and 200-day moving averages?

Covivio SA trades 4.9% below its 50-day and 15.9% below its 200-day moving average (0.7% above its 20-day). As of 2026-10-30.