Covivio Hotels historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	16.600	16.650	16.600	16.600	11.924	2,594
2021-11-16	16.600	16.600	16.500	16.500	11.853	3,299
2021-11-15	16.500	16.550	16.250	16.400	11.781	12,341
2021-11-12	16.300	16.400	16.050	16.050	11.529	2,216
2021-11-11	16.350	16.450	16.150	16.250	11.673	1,800
2021-11-10	16.450	16.450	16.300	16.400	11.781	4,558
2021-11-09	16.400	16.500	16.250	16.450	11.817	1,956
2021-11-08	16.200	16.450	16.200	16.450	11.817	3,665
2021-11-05	16.000	16.200	15.700	16.200	11.637	8,370
2021-11-04	15.600	15.900	15.600	15.900	11.422	1,406
2021-11-03	15.600	15.700	15.600	15.650	11.242	1,091
2021-11-02	15.300	15.600	15.200	15.550	11.170	6,581
2021-11-01	15.450	15.500	15.200	15.250	10.955	2,797
2021-10-29	15.400	15.500	15.300	15.400	11.062	780
2021-10-28	15.650	15.700	15.300	15.300	10.991	2,478
2021-10-27	15.500	15.600	15.400	15.600	11.206	1,088
2021-10-26	15.600	15.650	15.400	15.500	11.134	7,244
2021-10-25	15.750	15.800	15.500	15.500	11.134	2,870
2021-10-22	15.400	15.650	15.250	15.550	11.170	4,096
2021-10-21	15.400	15.400	15.000	15.250	10.955	2,534
2021-10-20	15.800	15.800	15.150	15.250	10.955	1,887
2021-10-19	15.350	15.500	15.100	15.150	10.883	3,234
2021-10-18	15.200	15.800	15.050	15.300	10.991	9,686
2021-10-15	15.150	15.500	15.100	15.500	11.134	2,337
2021-10-14	15.150	15.350	15.100	15.100	10.847	611

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.