|
Market Closed -
Euronext Paris
16:55:00 02/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 43.40 EUR | -0.50% |
|
-6.43% | -23.39% |
| 09-07 | Goldman Sachs Upgrades Covivio to Buy Rating, Trims PT | MT |
| 09-02 | AlphaValue/Baader Europe Upgrades Covivio to Reduce, Trims PT | MT |
Stock exchange
Euronext Paris
COV 43.40 €
-0.50%
9.21M
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COV | 43.40EUR | -0.50% | 9.21M € | ||
CBOE
| COVp | 43.32EUR | -0.69% | 3.22M € | |
|
Börse Stuttgart
| F5D | 43.50EUR | -0.37% | 26.45K € | |
|
Tradegate
| F5D | 43.52EUR | -0.41% | 7.49K € | |
|
OTC Markets
| GSEFF | 55.85USD | -11.36% | 5.58K $ | |
|
Deutsche Boerse AG
| F5D | 43.24EUR | -3.70% | 1.3K € | |
|
London S.E.
| 0J6V | 43.25EUR | -0.98% | 173 € | |
|
CBOE
| 0J6V | 46.30EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| F5D | 43.48EUR | -0.41% | 0 € | |
|
Wiener Boerse
| COVI | 43.26EUR | -2.26% | 0 € | |
| F5D0 | 10.70EUR | -3.60% | 0 € | ||
|
OTC Markets
| FNCDY | 14.67USD | +1.03% | 2.93K $ | |
|
Börse Stuttgart
| F5D0 | 10.80EUR | 0.00% | 0 € |
Quotes 5-day view: Covivio
Real-time Euronext Paris
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | €45.98 | €45.86 | €45.16 | €43.62 | €43.40 |
| Volume | 127,644 | 143,611 | 233,559 | 219,270 | 212,203 |
| Change | -0.86% | -0.26% | -1.53% | -3.41% | -0.50% |
| Opening | €46.88 | €46.04 | €45.84 | €44.56 | €43.62 |
| High | €47.00 | €46.46 | €46.08 | €44.56 | €43.62 |
| Low | €45.96 | €45.80 | €44.86 | €43.32 | €43.06 |
Performance
| 1 day | -0.50% | ||
| 1 week | -6.43% | ||
| Current month | -3.90% | ||
| 1 month | -10.99% | ||
| 3 months | -19.93% | ||
| 6 months | -19.26% | ||
| Current year | -23.39% | ||
| 1 year | -23.79% | ||
| 3 years | +7.53% | ||
| 5 years | -41.14% | ||
| 10 years | -47.79% |
Volumes
marketsDaily volume
212,203
Estimated daily volume
212,203
Avg. Volume 20 sessions
199,652
Daily volume ratio
1.06
Avg. Volume 20 sessions
8,664,896.8
Avg. Volume 20 sessions USD
9,748,615.44
Record volume 1
4,798,431
Record volume 2
3,141,048
Record volume 3
2,582,284
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
4,808,871,943
Market Cap (USD)
5,412,348,838
Net sales (EUR)
634,800,000
Net sales (USD)
714,462,577
Number of employees
979
Sales / Employee (EUR)
648,417
Sales / Employee (USD)
729,788
Free-Float
63.16%
Free-Float capitalization (EUR)
3,059,541,937
Free-Float capitalization (USD)
3,443,491,206
Average Daily Capital Traded
0.18%
Indicators
Moving average 5 days
44.8
Moving average 20 days
47.16
Moving average 50 days
49.95
Moving average 100 days
51.75
Price spread / (MMA5)
+3.24%
Price spread / (MMA20)
+8.65%
Price spread / (MMA50)
+15.09%
Price spread / (MMA100)
+19.24%
RSI 9 days
9.16
RSI 14 days
14.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.50% | -6.43% | -23.79% | +7.53% | 5.41B | |
| +0.57% | -3.11% | +10.12% | +19.92% | 123B | |
| +0.07% | -1.89% | +8.49% | +94.40% | 65.02B | |
| +1.12% | -2.54% | -10.38% | +10.72% | 51.06B | |
| -2.56% | -1.78% | -23.82% | +22.04% | 36.82B | |
| +0.28% | -2.76% | +37.67% | +30.67% | 16.38B | |
| +0.14% | -0.89% | +3.59% | +33.25% | 14.92B | |
| -0.41% | -4.58% | -1.55% | +94.49% | 14.23B | |
| -0.44% | 0.00% | -4.68% | +22.40% | 13.93B | |
| -0.28% | -2.23% | -0.11% | +25.64% | 13.08B | |
| Average | -0.20% | -2.73% | -0.45% | +36.11% | 35.34B | |
| Weighted average by Cap. | +0.07% | -2.89% | +2.37% | +36.70% |
Historical Quotes: Covivio
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77beabea219dbff80eb39.lAvHuFdyrJQPcU7Nzxdqc6iZmoxkauuIn-iTtvJ2Ddw.-WXqyDsdw9xNKAaV_kUIAPfdyrUJONLmzY_Y4oMiVZm5PonCOSvPomEeDw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:29:56 | 43.34 | 12 | 84,923 |
| 16:29:15 | 43.32 | 3 | 84,911 |
| 16:28:40 | 43.34 | 1 | 84,908 |
| 16:28:27 | 43.34 | 1 | 84,907 |
| 16:27:08 | 43.28 | 50 | 84,906 |
| 16:27:08 | 43.28 | 25 | 84,856 |
| 16:26:43 | 43.28 | 105 | 84,831 |
| 16:26:43 | 43.28 | 61 | 84,726 |
| 16:26:43 | 43.28 | 12 | 84,665 |
| 16:26:43 | 43.28 | 4 | 84,653 |
Price Extremes
| 1 week | 43.06 |  | 47 |
| 1 month | 43.06 | | 49.76 |
| Current year | 43.06 | | 62.8 |
| 1 year | 43.06 | | 62.8 |
| 3 years | 36.26 | | 62.8 |
| 5 years | 36.26 | | 77.74 |
| 10 years | 36.26 | | 112.2 |
Monthly variations
Annual variations
| 2026 | -23.39% | ||
| 2025 | +16.18% | ||
| 2024 | +0.16% | ||
| 2023 | -12.21% | ||
| 2022 | -23.20% | ||
| 2021 | -4.18% | ||
| 2020 | -25.54% | ||
| 2019 | +20.19% | ||
| 2018 | -10.88% | ||
| 2017 | +13.91% | ||
| 2016 | +0.53% | ||
| 2015 | +7.42% | ||
| 2014 | +22.39% | ||
| 2013 | -0.87% | ||
| 2012 | +27.62% | ||
| 2011 | -31.49% | ||
| 2010 | +1.43% | ||
| 2009 | +45.67% | ||
| 2008 | -43.52% | ||
| 2007 | -41.39% | ||
| 2006 | +64.44% | ||
| 2005 | +48.03% | ||
| 2004 | +68.80% | ||
| 2003 | +40.59% | ||
| 2002 | +4.57% | ||
| 2001 | +0.57% | ||
| 2000 | -3.33% | ||
| 1999 | +6.37% | ||
| 1998 | +46.34% | ||
| 1997 | -3.92% | ||
| 1996 | +14.21% | ||
| 1995 | -4.97% | ||
| 1994 | -7.25% | ||
| 1993 | +36.70% | ||
| 1992 | +16.86% |
- Stock Market
- Stocks
- COV Stock
- Quotes Covivio
Select your edition
All financial news and data tailored to specific country editions
