Covivio SA (COV.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-06	54.75	55.15	54.75	55.10	+0.55%	77,889
2025-11-05	55.00	55.25	54.65	54.80	-0.45%	105,889
2025-11-04	54.55	55.30	54.55	55.05	+0.36%	70,982
2025-11-03	55.55	55.70	54.85	54.85	-1.35%	120,441
2025-10-31	56.15	56.20	55.60	55.60	-0.89%	107,027
2025-10-30	56.40	56.50	55.65	56.10	-0.80%	77,670
2025-10-29	56.65	56.95	56.25	56.55	-0.18%	59,026
2025-10-28	56.90	57.30	56.40	56.65	-0.44%	80,136
2025-10-27	57.15	57.15	56.60	56.90	-0.44%	54,270
2025-10-24	57.90	57.90	56.35	57.15	-0.87%	72,097
2025-10-23	58.40	58.50	57.30	57.65	-1.11%	85,364
2025-10-22	58.05	58.55	57.80	58.30	+0.52%	90,126
2025-10-21	58.50	58.70	57.80	58.00	-0.77%	96,918
2025-10-20	58.00	58.45	57.65	58.45	+1.21%	79,414
2025-10-17	58.05	58.05	57.50	57.75	-0.77%	72,119
2025-10-16	57.35	58.20	57.15	58.20	+1.93%	71,086
2025-10-15	57.95	57.95	56.70	57.10	-0.17%	97,285
2025-10-14	56.55	57.45	56.45	57.20	+0.88%	50,401
2025-10-13	56.05	56.90	55.90	56.70	+1.52%	102,057
2025-10-10	56.15	56.50	55.85	55.85	+0.18%	59,908
2025-10-09	55.20	56.20	55.20	55.75	+0.90%	86,341
2025-10-08	54.95	55.60	54.80	55.25	+0.55%	82,500
2025-10-07	54.40	55.45	54.30	54.95	-0.18%	149,188
2025-10-06	56.80	56.80	54.80	55.05	-3.34%	119,777
2025-10-03	56.95	57.20	56.55	56.95	+0.35%	55,959
2025-10-02	57.10	57.20	56.55	56.75	-0.35%	118,453
2025-10-01	57.05	57.20	55.90	56.95	-0.44%	147,589
2025-09-30	57.00	57.25	56.50	57.20	+0.35%	143,663
2025-09-29	56.85	57.00	56.30	57.00	+0.80%	84,292
2025-09-26	56.35	56.80	56.10	56.55	+0.89%	70,729
2025-09-25	55.90	56.40	55.55	56.05	-0.71%	93,977
2025-09-24	56.30	56.75	56.05	56.45	+0.53%	72,619
2025-09-23	56.60	56.90	56.15	56.15	-0.71%	109,335
2025-09-22	56.50	56.85	56.00	56.55	-0.26%	97,690
2025-09-19	56.85	56.95	56.20	56.70	+0.09%	653,352
2025-09-18	56.75	57.25	56.60	56.65	-0.26%	91,507
2025-09-17	56.55	57.05	56.45	56.80	+0.53%	136,035
2025-09-16	57.40	57.40	56.20	56.50	-1.74%	155,848
2025-09-15	56.70	58.20	56.50	57.50	+1.59%	131,809
2025-09-12	56.65	56.75	56.20	56.60	+0.27%	64,088
2025-09-11	56.00	56.80	55.75	56.45	+0.71%	106,662
2025-09-10	56.30	56.80	55.75	56.05	+0.36%	128,534
2025-09-09	55.80	56.45	55.75	55.85	+0.09%	60,369
2025-09-08	56.50	56.50	55.80	55.80	-0.80%	85,455
2025-09-05	56.10	56.35	55.35	56.25	+0.63%	118,332
2025-09-04	55.55	56.10	55.45	55.90	+0.45%	117,384
2025-09-03	54.85	55.80	54.55	55.65	+1.92%	142,569
2025-09-02	56.05	56.10	54.55	54.60	-2.67%	141,176
2025-09-01	55.90	56.10	55.45	56.10	+0.27%	87,910
2025-08-29	56.25	56.40	55.70	55.95	-0.27%	77,639
2025-08-28	56.30	56.55	55.35	56.10	-0.36%	94,780
2025-08-27	57.75	57.75	56.20	56.30	-2.68%	210,887
2025-08-26	57.70	57.85	56.35	57.85	-0.77%	289,450
2025-08-25	59.15	59.15	58.15	58.30	-1.69%	65,578
2025-08-22	58.50	59.40	58.40	59.30	+1.11%	78,240
2025-08-21	58.85	58.90	58.10	58.65	-0.34%	61,110
2025-08-20	58.45	58.85	58.45	58.85	+0.77%	57,010
2025-08-19	58.70	58.75	58.40	58.40	-0.26%	107,778
2025-08-18	58.65	59.10	58.10	58.55	+0.09%	59,469
2025-08-15	58.85	58.85	58.40	58.50	-0.09%	49,400

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-0.18%
Sep+1.96%
Oct-2.37%
Nov+1.55%
Dec+2.16%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

52.05 on 2026-08-07, from the Closelook data lake's daily price record.

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

62.80 high and 49.44 low over the trailing 52 weeks, as of 2026-08-07.

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 408 daily bars in the Closelook data lake.