|
Market Closed -
Euronext Paris
16:55:00 03/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 48.76 EUR | +1.25% |
|
-3.16% | -13.93% |
| 09-02 | AlphaValue/Baader Europe Upgrades Covivio to Reduce, Trims PT | MT |
| 08-28 | Listen to the yellow birds |  |
Stock exchange
Euronext Paris
COV 48.76 €
+1.25%
6.53M
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COV | 48.76EUR | +1.25% | 6.53M € | ||
CBOE
| COVp | 48.49EUR | +0.81% | 3.78M € | |
|
Börse Stuttgart
| F5D | 48.66EUR | +1.21% | 28.61K € | |
|
OTC Markets
| GSEFF | 63.01USD | -3.51% | 36.92K $ | |
|
CBOE
| 0J6V | 48.62EUR | -7.57% | 7.68K € | |
|
Tradegate
| F5D | 48.78EUR | +1.20% | 536.58 € | |
|
London S.E.
| 0J6V | 48.52EUR | +0.96% | 194.08 € | |
|
Boerse Muenchen
| F5D | 48.66EUR | +1.25% | 194.64 € | |
|
Deutsche Boerse AG
| F5D | 48.18EUR | +0.33% | 0 € | |
|
Wiener Boerse
| COVI | 48.30EUR | -0.21% | 0 € | |
| F5D0 | 11.80EUR | -1.67% | 0 € | ||
|
OTC Markets
| FNCDY | 14.67USD | +1.03% | 2.93K $ | |
|
Börse Stuttgart
| F5D0 | 12.10EUR | +1.68% | 0 € |
Quotes 5-day view: Covivio
Real-time Euronext Paris
| 28/08/2026 | 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | |
|---|---|---|---|---|---|
| Last | €50.25 | €50.10 | €48.68 | €48.16 | €48.76 |
| Volume | 70,807 | 516,886 | 164,043 | 178,098 | 133,942 |
| Change | -0.20% | -0.30% | -2.83% | -1.07% | +1.25% |
| Opening | €50.30 | €50.20 | €50.10 | €48.62 | €48.38 |
| High | €50.60 | €50.50 | €50.10 | €49.24 | €48.76 |
| Low | €50.00 | €49.86 | €48.44 | €47.94 | €48.02 |
Performance
| 1 day | +1.25% | ||
| 1 week | -3.16% | ||
| Current month | -2.67% | ||
| 1 month | -8.69% | ||
| 3 months | -8.43% | ||
| 6 months | -15.49% | ||
| Current year | -13.93% | ||
| 1 year | -12.38% | ||
| 3 years | +10.17% | ||
| 5 years | -37.20% | ||
| 10 years | -42.40% |
Volumes
marketsDaily volume
133,942
Estimated daily volume
133,942
Avg. Volume 20 sessions
130,279
Daily volume ratio
1.03
Avg. Volume 20 sessions
6,352,404.04
Avg. Volume 20 sessions USD
7,386,829.51
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)
5,322,069,782
Market Cap (USD)
6,185,576,223
Net sales (EUR)
634,800,000
Net sales (USD)
737,796,374
Number of employees
979
Sales / Employee (EUR)
648,417
Sales / Employee (USD)
753,622
Free-Float
63.16 %
Free-Float capitalization (EUR)
3,386,053,088
Free-Float capitalization (USD)
3,935,440,595
Average Daily Capital Traded
0.12%
Indicators
Moving average 5 days
49.19
Moving average 20 days
51.27
Moving average 50 days
52.52
Moving average 100 days
53.69
Price spread / (MMA5)
+0.88%
Price spread / (MMA20)
+5.14%
Price spread / (MMA50)
+7.71%
Price spread / (MMA100)
+10.11%
STIM
RSI 9 days
15.23
RSI 14 days
22.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.25% | -3.16% | -12.38% | +10.17% | 6.19B | |
| +0.39% | -0.10% | +6.54% | +9.86% | 58.01B | |
| +0.13% | -2.05% | +53.58% | +30.09% | 17.23B | |
| +0.27% | -2.36% | +11.64% | +99.38% | 16.18B | |
| +0.43% | -1.69% | +4.02% | +20.73% | 14.65B | |
| +0.75% | -0.16% | +15.60% | +55.11% | 12.47B | |
| -0.66% | +0.21% | +17.08% | +19.48% | 10.25B | |
| +0.23% | -2.22% | +6.52% | +62.55% | 9.48B | |
| +0.84% | -1.65% | -13.09% | -14.64% | 9.36B | |
| -0.06% | +0.78% | -35.40% | -54.95% | 9.19B | |
| Average | +0.33% | -1.36% | +5.41% | +23.78% | 16.3B | |
| Weighted average by Cap. | +0.24% | -1.01% | +8.94% | +23.95% |
Historical Quotes: Covivio
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
885ddf2ba35393668.UOwbe9Sxmgdggv8T_4w6VoBt_R9bPYVQg1AQZ3spQYE.Ztl8OoH723Az5bhYx-hoILAUukwTYvx9yzdzNh8EKOsDmnQSsdysTzjztg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:29:39 | 48.50 | 50 | 27,116 |
| 16:29:35 | 48.48 | 67 | 27,066 |
| 16:29:35 | 48.50 | 3 | 26,999 |
| 16:29:30 | 48.50 | 36 | 26,996 |
| 16:29:28 | 48.48 | 41 | 26,960 |
| 16:29:19 | 48.50 | 23 | 26,919 |
| 16:29:14 | 48.48 | 42 | 26,896 |
| 16:29:14 | 48.50 | 3 | 26,854 |
| 16:29:13 | 48.48 | 28 | 26,851 |
| 16:29:13 | 48.48 | 27 | 26,823 |
Price Extremes
| 1 week | 47.94 |  | 50.5 |
| 1 month | 47.94 | | 53 |
| Current year | 47.94 | | 62.8 |
| 1 year | 47.94 | | 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 | -13.93% | ||
| 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
