Covivio Hotels (0IS8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:31PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 14 Jun 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 5 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 03 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 31 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 30 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 29 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 28 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 24 May 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 2 |
| 23 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 21 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 15 May 2024 | 15.05 | 15.40 | 15.05 | 15.40 | 15.40 | 1 |
| 14 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 May 2024 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | - |
| 10 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 08 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 07 May 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| 03 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 02 May 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | - |
| 29 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 26 Apr 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | 8 |
| 25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 Apr 2024 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 29 |
| 22 Apr 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 231 |
| 19 Apr 2024 | 15.00 | 15.00 | 14.75 | 15.00 | 15.00 | 9 |
| 18 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 7 |
| 17 Apr 2024 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | 19 |
| 17 Apr 2024 | 1.3 Dividend | |||||
| 16 Apr 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 14.70 | 16 |
| 15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.70 | - |
| 12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.79 | - |
| 11 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.79 | 16 |
| 10 Apr 2024 | 16.20 | 16.25 | 16.11 | 16.11 | 14.80 | 265 |
| 09 Apr 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 14.88 | 6 |
| 08 Apr 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 14.79 | 12 |
| 05 Apr 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 14.61 | 39 |
| 04 Apr 2024 | 16.05 | 16.05 | 16.00 | 16.00 | 14.70 | 34 |
| 03 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.88 | - |
| 02 Apr 2024 | 16.25 | 16.35 | 16.25 | 16.35 | 15.02 | - |
| 28 Mar 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 14.70 | 1 |
| 27 Mar 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 14.70 | 39 |
| 26 Mar 2024 | 16.30 | 16.30 | 16.15 | 16.15 | 14.84 | 5 |
| 25 Mar 2024 | 16.05 | 16.30 | 16.05 | 16.30 | 14.98 | 6 |
| 22 Mar 2024 | 16.05 | 16.05 | 16.00 | 16.05 | 14.75 | 1 |
| 21 Mar 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 14.70 | 1 |
| 20 Mar 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 14.42 | 1 |
| 19 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 2 |
| 18 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 4 |
| 15 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.56 | - |
| 14 Mar 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 14.52 | 4 |
| 13 Mar 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 14.47 | 41 |
| 12 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 219 |
| 11 Mar 2024 | 15.90 | 16.10 | 15.75 | 15.75 | 14.47 | 124 |
| 08 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.61 | 178 |
| 07 Mar 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 14.42 | 85 |
| 06 Mar 2024 | 15.80 | 15.80 | 15.76 | 15.76 | 14.48 | 63 |
| 05 Mar 2024 | 15.80 | 15.80 | 15.65 | 15.65 | 14.38 | 81 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.