|
Market Closed -
Euronext Paris
11:55:00 2026-09-30 EDT
|
5-day change | 1st Jan Change | ||
| 45.16 EUR | -1.53% |
|
-2.55% | -20.28% |
| 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 45.16 €
-1.53%
10.55M
€
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COV | 45.16EUR | -1.53% | 10.55M € | ||
CBOE
| COVp | 44.90EUR | -2.11% | 1.96M € | |
|
Tradegate
| F5D | 44.92EUR | -2.26% | 41.51K € | |
|
Börse Stuttgart
| F5D | 44.90EUR | -2.01% | 24.43K € | |
|
OTC Markets
| GSEFF | 55.85USD | -11.36% | 5.58K $ | |
|
Boerse Muenchen
| F5D | 44.94EUR | -2.18% | 1.03K € | |
|
London S.E.
| 0J6V | 44.90EUR | -2.20% | 89.8 € | |
|
Deutsche Boerse AG
| F5D | 45.88EUR | +0.17% | 0 € | |
|
CBOE
| 0J6V | 46.30EUR | -.--% | 0 € | |
|
Wiener Boerse
| COVI | 45.24EUR | -2.25% | 0 € | |
| F5D0 | 11.30EUR | -.--% | 0 € | ||
|
OTC Markets
| FNCDY | 14.67USD | +1.03% | 2.93K $ | |
|
Börse Stuttgart
| F5D0 | 11.10EUR | -2.63% | 0 € |
Quotes 5-day view: Covivio
Real-time Euronext Paris
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | €46.40 | €46.38 | €45.98 | €45.86 | €45.16 |
| Volume | 109,509 | 118,224 | 127,644 | 143,611 | 233,559 |
| Change | +0.13% | -0.04% | -0.86% | -0.26% | -1.53% |
| Opening | €47.00 | €46.58 | €46.88 | €46.04 | €45.84 |
| High | €47.26 | €47.08 | €47.00 | €46.46 | €46.08 |
| Low | €46.36 | €46.16 | €45.96 | €45.80 | €44.86 |
Performance
| 1 day | -1.53% | ||
| 1 week | -2.55% | ||
| 1 month | -9.86% | ||
| 3 months | -15.75% | ||
| 6 months | -11.88% | ||
| Current year | -20.28% | ||
| 1 year | -21.05% | ||
| 3 years | +7.27% | ||
| 5 years | -37.98% | ||
| 10 years | -45.56% |
Volumes
marketsDaily volume
233,559
Estimated daily volume
233,559
Avg. Volume 20 sessions
185,372
Daily volume ratio
1.26
Avg. Volume 20 sessions
8,371,399.52
Avg. Volume 20 sessions USD
9,488,060.5
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)
5,070,508,326
Market Cap (USD)
5,758,015,360
Net sales (EUR)
634,800,000
Net sales (USD)
720,872,133
Number of employees
979
Sales / Employee (EUR)
648,417
Sales / Employee (USD)
736,335
Free-Float
63.16%
Free-Float capitalization (EUR)
3,226,002,491
Free-Float capitalization (USD)
3,663,414,139
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
45.96
Moving average 20 days
47.56
Moving average 50 days
50.29
Moving average 100 days
51.95
Price spread / (MMA5)
+1.76%
Price spread / (MMA20)
+5.32%
Price spread / (MMA50)
+11.35%
Price spread / (MMA100)
+15.04%
STIM
RSI 9 days
18.48
RSI 14 days
22.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.53% | -2.55% | -21.05% | +7.27% | 5.76B | |
| -2.09% | -3.08% | +13.38% | +15.71% | 126B | |
| -1.72% | -1.67% | +6.98% | +85.84% | 66.1B | |
| -1.04% | -2.36% | -10.68% | +8.73% | 52.01B | |
| -0.52% | +3.28% | -17.95% | +24.87% | 37.32B | |
| -0.87% | -2.17% | +41.81% | +29.19% | 16.75B | |
| -0.94% | -.--% | +1.65% | +26.26% | 15.04B | |
| -1.72% | -3.74% | -0.38% | +90.59% | 14.84B | |
| +0.45% | -1.33% | -2.62% | +20.54% | 13.81B | |
| -1.07% | -1.17% | -1.40% | +20.93% | 13.28B | |
| Average | -0.97% | -1.69% | +0.97% | +32.99% | 36.09B | |
| Weighted average by Cap. | -1.26% | -1.82% | +4.06% | +32.88% |
Historical Quotes: Covivio
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a6625318c69ba06202308642345595.fe1AYNEgFrlO7fqtfGFMnwCXkpqWKESvDhkLafnlgbY.CqAKAqgWcIkHnY_rJQwm-k_Q693fYw_CQWliXs-y4-kFghgGmVMi9n6Cvw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:55 | 44.92 | 3 | 28,588 |
| 11:29:52 | 44.92 | 4 | 28,585 |
| 11:29:52 | 44.92 | 9 | 28,581 |
| 11:29:01 | 44.92 | 56 | 28,572 |
| 11:29:00 | 44.92 | 42 | 28,516 |
| 11:29:00 | 44.92 | 11 | 28,474 |
| 11:29:00 | 44.92 | 11 | 28,463 |
| 11:29:00 | 44.92 | 56 | 28,452 |
| 11:26:45 | 44.92 | 35 | 28,396 |
| 11:26:45 | 44.92 | 13 | 28,361 |
Price Extremes
| 1 week | 44.86 |  | 47.08 |
| 1 month | 44.86 | | 49.76 |
| Current year | 44.86 | | 62.8 |
| 1 year | 44.86 | | 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 | -20.28% | ||
| 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
