Covivio Hotels

COVH · Euronext Paris · EUR

€20.00−0.50%−€0.10

Close · October 2, 2026

Price history

−20.63% over the period
Show chart data

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

DateClose
October 2, 2026€20.00
October 1, 2026€20.10
September 30, 2026€20.90
September 29, 2026€21.00
September 28, 2026€21.00
September 25, 2026€20.90
September 24, 2026€20.70
September 23, 2026€20.80
September 22, 2026€21.10
September 21, 2026€21.30
September 18, 2026€21.40
September 17, 2026€21.50
September 16, 2026€21.30
September 15, 2026€21.50
September 14, 2026€21.50
September 11, 2026€21.60
September 10, 2026€21.60
September 9, 2026€21.60
September 8, 2026€21.20
September 7, 2026€21.90
September 4, 2026€22.60
September 3, 2026€22.60
September 2, 2026€22.50
September 1, 2026€22.50
August 31, 2026€22.50
August 28, 2026€22.50
August 27, 2026€22.50
August 26, 2026€22.60
August 25, 2026€22.60
August 24, 2026€22.50
August 21, 2026€22.50
August 20, 2026€22.50
August 19, 2026€22.50
August 18, 2026€22.50
August 17, 2026€22.90
August 14, 2026€22.80
August 13, 2026€22.90
August 12, 2026€23.00
August 11, 2026€22.90
August 10, 2026€23.00
August 7, 2026€23.00
August 6, 2026€22.80
August 5, 2026€22.80
August 4, 2026€22.90
August 3, 2026€23.00
July 31, 2026€22.80
July 30, 2026€22.90
July 29, 2026€22.80
July 28, 2026€22.80
July 27, 2026€22.80
July 24, 2026€22.80
July 23, 2026€22.80
July 22, 2026€22.90
July 21, 2026€23.50
July 20, 2026€21.90
July 17, 2026€21.80
July 16, 2026€21.80
July 15, 2026€21.70
July 14, 2026€21.70
July 13, 2026€22.30
July 10, 2026€22.30
July 9, 2026€22.20
July 8, 2026€22.20
July 7, 2026€22.20
July 6, 2026€22.20
July 3, 2026€22.40
July 2, 2026€22.40
July 1, 2026€22.40
June 30, 2026€22.60
June 29, 2026€22.50
June 26, 2026€22.50
June 25, 2026€22.60
June 24, 2026€22.60
June 23, 2026€22.70
June 22, 2026€22.70
June 19, 2026€22.90
June 18, 2026€22.90
June 17, 2026€23.10
June 16, 2026€23.10
June 15, 2026€23.10
June 12, 2026€22.90
June 11, 2026€22.90
June 10, 2026€23.20
June 9, 2026€22.90
June 8, 2026€22.60
June 5, 2026€22.80
June 4, 2026€22.90
June 3, 2026€23.00
June 2, 2026€23.30
June 1, 2026€23.20
May 29, 2026€23.20
May 28, 2026€22.90
May 27, 2026€23.00
May 26, 2026€23.00
May 25, 2026€23.40
May 22, 2026€22.50
May 21, 2026€22.50
May 20, 2026€22.30
May 19, 2026€22.50
May 18, 2026€22.50
May 15, 2026€22.40
May 14, 2026€22.50
May 13, 2026€22.50
May 12, 2026€22.60
May 11, 2026€22.90
May 8, 2026€22.70
May 7, 2026€22.90
May 6, 2026€22.80
May 5, 2026€22.80
May 4, 2026€22.80
April 30, 2026€22.80
April 29, 2026€23.40
April 28, 2026€23.50
April 27, 2026€23.50
April 24, 2026€23.50
April 23, 2026€23.60
April 22, 2026€23.60
April 21, 2026€23.50
April 20, 2026€23.70
April 17, 2026€23.40
April 16, 2026€24.30
April 15, 2026€24.50
April 14, 2026€24.00
April 13, 2026€24.10
April 10, 2026€24.20
April 9, 2026€23.90
April 8, 2026€23.90
April 7, 2026€23.80
April 2, 2026€23.70
April 1, 2026€23.90
March 31, 2026€23.20
March 30, 2026€22.40
March 27, 2026€22.20
March 26, 2026€22.40
March 25, 2026€22.30
March 24, 2026€22.30
March 23, 2026€22.50
March 20, 2026€22.10
March 19, 2026€22.20
March 18, 2026€22.20
March 17, 2026€22.20
March 16, 2026€22.20
March 13, 2026€22.10
March 12, 2026€22.20
March 11, 2026€22.20
March 10, 2026€22.20
March 9, 2026€21.80
March 6, 2026€22.50
March 5, 2026€22.60
March 4, 2026€22.60
March 3, 2026€22.70
March 2, 2026€22.80
February 27, 2026€23.00
February 26, 2026€22.90
February 25, 2026€23.00
February 24, 2026€23.00
February 23, 2026€23.00
February 20, 2026€23.00
February 19, 2026€23.00
February 18, 2026€23.20
February 17, 2026€23.20
February 16, 2026€23.10
February 13, 2026€23.10
February 12, 2026€23.20
February 11, 2026€23.30
February 10, 2026€23.30
February 9, 2026€23.30
February 6, 2026€23.30
February 5, 2026€23.20
February 4, 2026€23.30
February 3, 2026€23.30
February 2, 2026€23.40
January 30, 2026€23.20
January 29, 2026€23.40
January 28, 2026€23.60
January 27, 2026€23.30
January 26, 2026€23.50
January 23, 2026€23.00
January 22, 2026€23.20
January 21, 2026€23.20
January 20, 2026€23.30
January 19, 2026€23.70
January 16, 2026€23.20
January 15, 2026€23.20
January 14, 2026€23.60
January 13, 2026€23.60
January 12, 2026€23.80
January 9, 2026€22.90
January 8, 2026€23.00
January 7, 2026€22.90
January 6, 2026€22.90
January 5, 2026€22.90
January 2, 2026€22.70
December 31, 2025€22.80
December 30, 2025€22.80
December 29, 2025€22.50
December 24, 2025€23.40
December 23, 2025€23.10
December 22, 2025€23.10
December 19, 2025€22.70
December 18, 2025€23.70
December 17, 2025€23.10
December 16, 2025€23.50
December 15, 2025€23.50
December 12, 2025€23.60
December 11, 2025€23.60
December 10, 2025€23.30
December 9, 2025€23.30
December 8, 2025€23.30
December 5, 2025€23.30
December 4, 2025€23.40
December 3, 2025€23.40
December 2, 2025€23.60
December 1, 2025€23.70
November 28, 2025€23.70
November 27, 2025€23.70
November 26, 2025€23.80
November 25, 2025€23.60
November 24, 2025€24.00
November 21, 2025€24.20
November 20, 2025€24.40
November 19, 2025€24.10
November 18, 2025€23.00
November 17, 2025€23.10
November 14, 2025€22.30
November 13, 2025€22.30
November 12, 2025€22.30
November 11, 2025€23.20
November 10, 2025€23.30
November 7, 2025€23.50
November 6, 2025€23.10
November 5, 2025€22.20
November 4, 2025€23.40
November 3, 2025€23.40
October 31, 2025€22.60
October 30, 2025€22.50
October 29, 2025€23.40
October 28, 2025€23.00
October 27, 2025€23.80
October 24, 2025€23.70
October 23, 2025€24.00
October 22, 2025€26.10
October 21, 2025€26.80
October 20, 2025€27.20
October 17, 2025€27.00
October 16, 2025€27.00
October 15, 2025€26.10
October 14, 2025€25.40
October 13, 2025€25.10
October 10, 2025€25.00
October 9, 2025€25.00
October 8, 2025€24.80
October 7, 2025€24.50
October 6, 2025€23.30
October 3, 2025€25.30
October 2, 2025€25.20

At a glance

  • The company

    Covivio Hotels specializes in owning operating properties in the hotel sector.

  • Dividend

    Last ex-dividend on April 17, 2026

Where the price stands

52-wk low€20.00
52-wk high€27.40

−27.01% from the high

Performance

StockCAC 40
1 month−11.11%−4.63%
Year to date−12.28%−3.10%
1 year−20.63%−1.98%

Latest news

All news

Numbers and valuation

Full valuation
Market cap
€3.16B
P/E
9.7
EPS
€2.06
Volume
394
Dividend yield
7.46%

Stocks to explore

Other companies in the Finance sector