|
Market Closed -
Euronext Paris
16:55:00 29/09/2026 BST
|
After hours 17:19:10 | |||
| 45.86 EUR | -0.26% |
|
45.79 | -0.15% |
| 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 45.86 €
-0.26%
6.59M
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COV | 45.86EUR | -0.26% | 6.59M € | ||
CBOE
| COVp | 45.87EUR | -0.33% | 3.56M € | |
|
Börse Stuttgart
| F5D | 45.66EUR | -1.04% | 257K € | |
|
Tradegate
| F5D | 45.84EUR | -0.91% | 8.94K € | |
|
OTC Markets
| GSEFF | 55.85USD | -11.36% | 5.58K $ | |
|
London S.E.
| 0J6V | 45.91EUR | -0.30% | 45.91 € | |
|
Boerse Muenchen
| F5D | 45.96EUR | -0.65% | 45.96 € | |
|
Deutsche Boerse AG
| F5D | 45.80EUR | -1.55% | 0 € | |
|
CBOE
| 0J6V | 46.36EUR | 0.00% | 0 € | |
|
Wiener Boerse
| COVI | 46.32EUR | -0.64% | 0 € | |
| F5D0 | 11.30EUR | -0.88% | 0 € | ||
|
OTC Markets
| FNCDY | 14.67USD | +1.03% | 2.93K $ | |
|
Börse Stuttgart
| F5D0 | 11.40EUR | 0.00% | 0 € |
Quotes 5-day view: Covivio
Real-time Euronext Paris
| 23/09/2026 | 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | |
|---|---|---|---|---|---|
| Last | €46.34 | €46.40 | €46.38 | €45.98 | €45.86 |
| Volume | 97,469 | 109,509 | 118,224 | 127,644 | 143,611 |
| Change | -1.74% | +0.13% | -0.04% | -0.86% | -0.26% |
| Opening | €47.10 | €47.00 | €46.58 | €46.88 | €46.04 |
| High | €47.22 | €47.26 | €47.08 | €47.00 | €46.46 |
| Low | €46.28 | €46.36 | €46.16 | €45.96 | €45.80 |
Performance
| 1 day | -0.26% | ||
| 1 week | -2.76% | ||
| Current month | -8.46% | ||
| 1 month | -8.46% | ||
| 3 months | -16.24% | ||
| 6 months | -9.55% | ||
| Current year | -19.05% | ||
| 1 year | -19.54% | ||
| 3 years | +8.93% | ||
| 5 years | -37.66% | ||
| 10 years | -44.30% |
Volumes
marketsDaily volume
143,611
Estimated daily volume
143,611
Avg. Volume 20 sessions
180,295
Daily volume ratio
0.8
Avg. Volume 20 sessions
8,268,328.7
Avg. Volume 20 sessions USD
9,372,315.95
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)
5,112,123,298
Market Cap (USD)
5,792,774,275
Net sales (EUR)
634,800,000
Net sales (USD)
719,320,113
Number of employees
979
Sales / Employee (EUR)
648,417
Sales / Employee (USD)
734,750
Free-Float
63.16%
Free-Float capitalization (EUR)
3,252,479,126
Free-Float capitalization (USD)
3,685,528,755
Average Daily Capital Traded
0.16%
Indicators
Moving average 5 days
46.45
Moving average 20 days
47.91
Moving average 50 days
50.56
Moving average 100 days
52.13
Price spread / (MMA5)
+1.29%
Price spread / (MMA20)
+4.47%
Price spread / (MMA50)
+10.24%
Price spread / (MMA100)
+13.67%
STIM
RSI 9 days
22.46
RSI 14 days
25.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.26% | -2.76% | -19.54% | +8.93% | 5.79B | |
| -0.39% | -2.57% | -9.03% | +10.29% | 52.21B | |
| -0.26% | -1.20% | +43.89% | +30.33% | 16.86B | |
| -1.13% | -4.55% | +1.96% | +93.93% | 15.06B | |
| -0.89% | -1.77% | -1.77% | +21.31% | 13.94B | |
| -0.77% | -1.04% | +9.50% | +55.75% | 11.89B | |
| -0.83% | -1.58% | +8.80% | +19.95% | 9.54B | |
| -1.31% | -2.16% | -18.41% | -16.61% | 8.95B | |
| -0.15% | -10.00% | -42.59% | -51.58% | 8.48B | |
| +0.08% | -2.70% | -3.77% | +53.29% | 8.61B | |
| Average | -0.56% | -1.77% | -3.10% | +22.56% | 15.13B | |
| Weighted average by Cap. | -0.52% | -1.76% | -1.33% | +23.38% |
Historical Quotes: Covivio
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d27d758558538509423c.dLK0-rV9cfhyNpB2_GablrDIHg4OqgwR1clgycUPMCc.DveGjdFPI64IaeMGhCPQo92xeEdU3ThagIJWkJJOd34--pmM_RMDtTAE1Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:29:04 | 45.84 | 15 | 28,452 |
| 16:28:05 | 45.84 | 36 | 28,437 |
| 16:28:05 | 45.84 | 50 | 28,401 |
| 16:28:03 | 45.86 | 133 | 28,351 |
| 16:28:03 | 45.86 | 43 | 28,218 |
| 16:28:02 | 45.84 | 118 | 28,175 |
| 16:28:02 | 45.84 | 30 | 28,057 |
| 16:24:56 | 45.90 | 5 | 28,027 |
| 16:22:40 | 45.88 | 50 | 28,022 |
| 16:22:40 | 45.88 | 22 | 27,972 |
Price Extremes
| 1 week | 45.8 |  | 47.26 |
| 1 month | 45.8 | | 50.5 |
| Current year | 45.8 | | 62.8 |
| 1 year | 45.8 | | 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 | -18.83% | ||
| 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
