Covivio

COV · Euronext Paris · EUR

€43.22−0.92%−€0.40

Close · October 2, 2026

Price history

−23.84% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026€43.22
October 1, 2026€43.62
September 30, 2026€45.16
September 29, 2026€45.86
September 28, 2026€45.98
September 25, 2026€46.38
September 24, 2026€46.40
September 23, 2026€46.34
September 22, 2026€47.16
September 21, 2026€47.02
September 18, 2026€47.04
September 17, 2026€48.08
September 16, 2026€48.10
September 15, 2026€47.68
September 14, 2026€47.72
September 11, 2026€47.68
September 10, 2026€47.82
September 9, 2026€48.24
September 8, 2026€49.02
September 7, 2026€48.78
September 4, 2026€49.04
September 3, 2026€48.76
September 2, 2026€48.16
September 1, 2026€48.68
August 31, 2026€50.10
August 28, 2026€50.25
August 27, 2026€50.35
August 26, 2026€51.25
August 25, 2026€51.90
August 24, 2026€51.55
August 21, 2026€51.55
August 20, 2026€51.30
August 19, 2026€51.00
August 18, 2026€51.40
August 17, 2026€52.10
August 14, 2026€52.35
August 13, 2026€52.60
August 12, 2026€52.55
August 11, 2026€52.05
August 10, 2026€52.05
August 7, 2026€52.05
August 6, 2026€52.10
August 5, 2026€52.25
August 4, 2026€53.05
August 3, 2026€53.40
July 31, 2026€52.90
July 30, 2026€54.00
July 29, 2026€54.25
July 28, 2026€54.05
July 27, 2026€53.25
July 24, 2026€53.10
July 23, 2026€52.90
July 22, 2026€52.80
July 21, 2026€52.40
July 20, 2026€52.85
July 17, 2026€52.55
July 16, 2026€51.75
July 15, 2026€51.55
July 14, 2026€53.85
July 13, 2026€53.40
July 10, 2026€53.35
July 9, 2026€53.10
July 8, 2026€52.50
July 7, 2026€54.20
July 6, 2026€53.55
July 3, 2026€54.20
July 2, 2026€54.55
July 1, 2026€52.85
June 30, 2026€53.60
June 29, 2026€54.75
June 26, 2026€55.15
June 25, 2026€54.50
June 24, 2026€53.80
June 23, 2026€52.80
June 22, 2026€53.20
June 19, 2026€53.10
June 18, 2026€53.70
June 17, 2026€54.55
June 16, 2026€55.05
June 15, 2026€55.20
June 12, 2026€55.05
June 11, 2026€54.05
June 10, 2026€53.95
June 9, 2026€53.10
June 8, 2026€53.15
June 5, 2026€53.45
June 4, 2026€53.60
June 3, 2026€53.25
June 2, 2026€54.30
June 1, 2026€55.20
May 29, 2026€55.25
May 28, 2026€54.75
May 27, 2026€54.45
May 26, 2026€54.50
May 25, 2026€54.70
May 22, 2026€53.60
May 21, 2026€53.95
May 20, 2026€54.50
May 19, 2026€53.65
May 18, 2026€53.75
May 15, 2026€53.10
May 14, 2026€54.20
May 13, 2026€53.95
May 12, 2026€54.75
May 11, 2026€55.65
May 8, 2026€55.40
May 7, 2026€55.80
May 6, 2026€57.10
May 5, 2026€55.45
May 4, 2026€54.95
April 30, 2026€56.20
April 29, 2026€55.90
April 28, 2026€56.35
April 27, 2026€56.65
April 24, 2026€56.65
April 23, 2026€56.95
April 22, 2026€57.55
April 21, 2026€57.35
April 20, 2026€58.30
April 17, 2026€60.15
April 16, 2026€58.15
April 15, 2026€58.60
April 14, 2026€57.45
April 13, 2026€56.70
April 10, 2026€56.70
April 9, 2026€56.75
April 8, 2026€56.65
April 7, 2026€53.55
April 2, 2026€53.75
April 1, 2026€53.40
March 31, 2026€51.25
March 30, 2026€50.70
March 27, 2026€50.30
March 26, 2026€50.90
March 25, 2026€50.95
March 24, 2026€51.55
March 23, 2026€52.45
March 20, 2026€53.70
March 19, 2026€54.40
March 18, 2026€55.80
March 17, 2026€56.15
March 16, 2026€57.45
March 13, 2026€55.25
March 12, 2026€56.35
March 11, 2026€56.85
March 10, 2026€57.75
March 9, 2026€56.15
March 6, 2026€57.70
March 5, 2026€57.65
March 4, 2026€58.45
March 3, 2026€57.70
March 2, 2026€60.20
February 27, 2026€62.15
February 26, 2026€61.35
February 25, 2026€61.50
February 24, 2026€60.90
February 23, 2026€60.80
February 20, 2026€59.35
February 19, 2026€58.75
February 18, 2026€55.75
February 17, 2026€56.65
February 16, 2026€54.45
February 13, 2026€54.10
February 12, 2026€54.40
February 11, 2026€54.85
February 10, 2026€54.90
February 9, 2026€54.70
February 6, 2026€54.55
February 5, 2026€54.35
February 4, 2026€54.45
February 3, 2026€53.65
February 2, 2026€53.60
January 30, 2026€53.75
January 29, 2026€53.95
January 28, 2026€53.90
January 27, 2026€53.45
January 26, 2026€53.10
January 23, 2026€53.20
January 22, 2026€53.40
January 21, 2026€52.40
January 20, 2026€53.15
January 19, 2026€53.75
January 16, 2026€54.05
January 15, 2026€54.25
January 14, 2026€54.50
January 13, 2026€54.40
January 12, 2026€54.20
January 9, 2026€54.05
January 8, 2026€54.95
January 7, 2026€56.30
January 6, 2026€54.40
January 5, 2026€55.30
January 2, 2026€55.95
December 31, 2025€56.65
December 30, 2025€56.45
December 29, 2025€56.05
December 24, 2025€55.50
December 23, 2025€55.55
December 22, 2025€55.85
December 19, 2025€54.95
December 18, 2025€54.65
December 17, 2025€54.20
December 16, 2025€54.65
December 15, 2025€54.20
December 12, 2025€54.05
December 11, 2025€53.85
December 10, 2025€53.80
December 9, 2025€53.90
December 8, 2025€53.95
December 5, 2025€54.35
December 4, 2025€54.95
December 3, 2025€55.10
December 2, 2025€55.65
December 1, 2025€55.45
November 28, 2025€55.70
November 27, 2025€55.65
November 26, 2025€55.45
November 25, 2025€55.25
November 24, 2025€54.95
November 21, 2025€54.95
November 20, 2025€54.65
November 19, 2025€55.00
November 18, 2025€55.20
November 17, 2025€55.40
November 14, 2025€55.45
November 13, 2025€56.40
November 12, 2025€56.25
November 11, 2025€55.60
November 10, 2025€55.25
November 7, 2025€55.45
November 6, 2025€55.10
November 5, 2025€54.80
November 4, 2025€55.05
November 3, 2025€54.85
October 31, 2025€55.60
October 30, 2025€56.10
October 29, 2025€56.55
October 28, 2025€56.65
October 27, 2025€56.90
October 24, 2025€57.15
October 23, 2025€57.65
October 22, 2025€58.30
October 21, 2025€58.00
October 20, 2025€58.45
October 17, 2025€57.75
October 16, 2025€58.20
October 15, 2025€57.10
October 14, 2025€57.20
October 13, 2025€56.70
October 10, 2025€55.85
October 9, 2025€55.75
October 8, 2025€55.25
October 7, 2025€54.95
October 6, 2025€55.05
October 3, 2025€56.95
October 2, 2025€56.75

At a glance

  • The company

    Covivio is drawing on its history of partnership, its property expertise and its European culture, Covivio is shaping today's user experience and designing the city of tomorrow.

  • Dividend

    Last ex-dividend on July 15, 2026

Where the price stands

52-wk low€43.06
52-wk high€62.80

−31.18% from the high

Performance

StockCAC 40
1 month−10.26%−4.63%
Year to date−23.71%−3.10%
1 year−23.84%−1.98%

Analysts · 8 analysts

Average target€61.08+41.31% vs. price

Buy 5 · Hold 2 · Sell 1 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€4.78B
P/E
7.4
EPS
€5.88
Volume
83.8K
Dividend yield
8.60%

Stocks to explore

Other companies in the Finance sector