Covivio Hotels S.A. | Large-cap | Real Estate

Covivio Hotels S.A Historical Price Chart

Covivio Hotels S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€23.30-7.91%€25.20€25.40€23.301.5K
Oct 3, 2025€25.30+0.40%€25.20€25.30€25.2019
Oct 2, 2025€25.200.00%€25.20€25.50€25.101.3K
Oct 1, 2025€25.200.00%€25.10€25.20€25.00295
Sep 30, 2025€25.20-1.18%€25.50€25.50€25.20211
Sep 29, 2025€25.50+0.39%€25.40€25.60€25.201.0K
Sep 26, 2025€25.40+0.79%€25.30€25.50€25.20246
Sep 25, 2025€25.20-1.56%€25.50€25.50€25.20515
Sep 24, 2025€25.60+0.39%€25.40€25.60€25.30671
Sep 23, 2025€25.50+0.39%€25.40€25.50€25.4018
Sep 22, 2025€25.400.00%€25.60€25.60€25.4056
Sep 19, 2025€25.40+0.40%€25.40€25.60€25.40567
Sep 18, 2025€25.30+1.20%€25.10€25.60€25.001.8K
Sep 17, 2025€25.00+1.21%€24.80€25.60€24.703.0K
Sep 16, 2025€24.700.00%€25.10€25.10€24.7061
Sep 15, 2025€24.70+1.65%€24.00€25.60€24.004.9K
Sep 12, 2025€24.30-2.41%€24.90€25.40€23.901.5K
Sep 11, 2025€24.90+1.63%€24.50€25.00€24.501.8K
Sep 10, 2025€24.50+2.51%€23.90€24.50€23.901.1K
Sep 9, 2025€23.90-0.42%€23.90€24.00€23.9084
Sep 8, 2025€24.000.00%€23.90€24.10€23.90722
Sep 5, 2025€24.00+1.27%€23.90€24.00€23.803.2K
Sep 4, 2025€23.70+0.85%€23.40€23.80€23.403.2K
Sep 3, 2025€23.50+1.29%€23.30€23.50€23.20828
Sep 2, 2025€23.20+0.87%€23.20€23.30€23.00189
Sep 1, 2025€23.00-0.86%€23.10€23.20€22.90622
Aug 29, 2025€23.20+0.43%€23.10€23.20€23.00153
Aug 28, 2025€23.10+0.43%€23.10€23.10€22.90278
Aug 27, 2025€23.000.00%€23.10€23.20€23.00491
Aug 26, 2025€23.00-1.29%€23.20€23.30€23.0090
Aug 25, 2025€23.30-1.27%€23.10€23.30€23.101.2K
Aug 22, 2025€23.600.00%€23.60€23.60€23.50167
Aug 21, 2025€23.60+0.43%€23.50€23.60€23.5053
Aug 20, 2025€23.50-0.42%€23.50€23.60€23.5035
Aug 19, 2025€23.60+0.43%€23.50€23.60€23.5059
Aug 18, 2025€23.500.00%€23.50€23.60€23.5018
Aug 15, 2025€23.50-0.84%€23.70€23.70€23.50172
Aug 14, 2025€23.70+0.42%€23.70€23.70€23.40669
Aug 13, 2025€23.60-0.42%€23.70€23.70€23.6043
Aug 12, 2025€23.700.00%€23.80€23.80€23.70118
Aug 11, 2025€23.700.00%€23.90€23.90€23.70481
Aug 8, 2025€23.70-1.25%€23.90€24.00€23.70956
Aug 7, 2025€24.000.00%€24.00€24.00€24.001
Aug 6, 2025€24.00+0.84%€23.80€24.00€23.701.8K
Aug 5, 2025€23.80-0.83%€23.50€23.90€23.50735
Aug 4, 2025€24.00+0.42%€23.90€24.00€23.80535
Aug 1, 2025€23.90-0.42%€23.90€23.90€23.70499
Jul 31, 2025€24.00+0.84%€23.90€24.00€23.90343
Jul 30, 2025€23.800.00%€23.80€24.00€23.701.6K
Jul 29, 2025€23.800.00%€23.80€23.80€23.50353
Jul 28, 2025€23.800.00%€23.30€23.80€23.301.0K
Jul 25, 2025€23.800.00%€23.80€23.80€23.70277
Jul 24, 2025€23.80+0.42%€23.80€23.90€23.70595
Jul 23, 2025€23.70+0.85%€23.60€23.70€23.502.1K
Jul 22, 2025€23.50-0.84%€23.70€23.70€23.50736
Jul 21, 2025€23.70+0.42%€23.60€23.70€23.50441
Jul 18, 2025€23.600.00%€23.50€23.70€23.503.1K
Jul 17, 2025€23.600.00%€23.50€23.60€23.101.3K
Jul 16, 2025€23.60+3.51%€22.80€23.60€22.605.5K
Jul 15, 2025€22.80+0.88%€22.60€22.80€22.60414
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€23.30-7.91%€25.20€25.40€23.301.5K
Sep 29, 2025€25.30-0.39%€25.40€25.60€25.002.8K
Sep 22, 2025€25.400.00%€25.60€25.60€25.201.5K
Sep 15, 2025€25.40+4.53%€24.00€25.60€24.0010.2K
Sep 8, 2025€24.30+1.25%€23.90€25.40€23.905.1K
Sep 1, 2025€24.00+3.45%€23.10€24.00€22.908.1K
Aug 25, 2025€23.20-1.69%€23.10€23.30€22.902.2K
Aug 18, 2025€23.60+0.43%€23.50€23.60€23.50332
Aug 11, 2025€23.50-0.84%€23.90€23.90€23.401.5K
Aug 4, 2025€23.70-0.84%€23.90€24.00€23.504.0K
Jul 28, 2025€23.90+0.42%€23.30€24.00€23.303.8K
Jul 21, 2025€23.80+0.85%€23.60€23.90€23.504.1K
Jul 14, 2025€23.60+4.42%€22.60€23.70€22.6010.4K
Jul 7, 2025€22.60-0.44%€22.80€22.90€22.601.5K
Jun 30, 2025€22.700.00%€22.90€22.90€22.503.3K
Jun 23, 2025€22.70-0.87%€22.90€22.90€22.401.3K
Jun 16, 2025€22.900.00%€22.70€23.00€22.306.4K
Jun 9, 2025€22.900.00%€22.80€23.50€22.705.1K
Jun 2, 2025€22.90+3.62%€22.20€23.00€22.203.6K
May 26, 2025€22.10-1.34%€22.30€22.40€22.101.2K
May 19, 2025€22.40-2.61%€23.10€23.10€22.205.6K
May 12, 2025€23.00+5.02%€22.00€23.20€22.009.2K
May 5, 2025€21.90-4.78%€22.90€22.90€20.707.5K
Apr 28, 2025€23.00+3.60%€22.20€23.70€22.2013.3K
Apr 21, 2025€22.20-0.89%€22.40€22.80€22.008.4K
Apr 14, 2025€22.40-2.18%€22.90€22.90€22.007.4K
Apr 7, 2025€22.90+2.23%€22.00€22.90€20.2021.4K
Mar 31, 2025€22.40-1.32%€22.70€23.00€22.3020.7K
Mar 24, 2025€22.70+2.71%€22.50€22.80€22.108.5K
Mar 17, 2025€22.10+5.74%€21.00€23.10€20.9012.6K
Mar 10, 2025€20.90-0.48%€20.90€21.10€20.803.3K
Mar 3, 2025€21.00-2.33%€21.70€21.70€21.004.4K
Feb 24, 2025€21.50-3.59%€22.30€22.30€21.007.5K
Feb 17, 2025€22.30+14.36%€19.45€22.40€19.4014.1K
Feb 10, 2025€19.50-0.26%€19.60€19.60€19.401.5K
Feb 3, 2025€19.55-0.51%€19.50€19.60€19.352.7K
Jan 27, 2025€19.65+1.81%€19.20€19.65€19.203.7K
Jan 20, 2025€19.30-0.77%€19.45€19.50€19.102.7K
Jan 13, 2025€19.45-3.71%€19.30€19.50€19.0010.7K
Jan 6, 2025€20.20-0.49%€20.40€20.70€20.104.5K
Dec 30, 2024€20.30+1.00%€20.00€20.90€19.909.7K
Dec 23, 2024€20.10-1.95%€20.50€20.50€19.909.9K
Dec 16, 2024€20.50+9.04%€18.80€20.50€18.5021.3K
Dec 9, 2024€18.80+1.62%€18.55€19.00€18.507.1K
Dec 2, 2024€18.50-1.07%€18.70€19.00€18.506.3K
Nov 25, 2024€18.70+1.08%€18.50€18.75€18.4544.5K
Nov 18, 2024€18.50-0.80%€18.70€18.80€18.508.6K
Nov 11, 2024€18.65-0.53%€18.75€18.85€18.603.8K
Nov 4, 2024€18.75-1.32%€18.95€19.00€18.655.0K
Oct 28, 2024€19.00+0.80%€19.00€19.10€18.753.4K
Oct 21, 2024€18.85+2.45%€18.45€19.25€18.258.1K
Oct 14, 2024€18.40-0.54%€18.50€18.55€18.153.5K
Oct 7, 2024€18.50-1.33%€18.70€18.75€18.057.0K
Sep 30, 2024€18.75-2.09%€19.25€19.25€18.657.8K
Sep 23, 2024€19.15+3.79%€18.30€19.30€18.3011.6K
Sep 16, 2024€18.45-3.40%€19.10€19.10€17.6019.9K
Sep 9, 2024€19.10+2.69%€18.50€19.40€18.5023.9K
Sep 2, 2024€18.60+2.76%€17.95€18.75€17.9512.8K
Aug 26, 2024€18.10+0.56%€18.05€18.35€17.8021.4K
Aug 19, 2024€18.00+5.57%€17.00€18.10€16.9526.1K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€23.30-7.54%€25.10€25.50€23.303.1K
Sep 1, 2025€25.20+8.62%€23.10€25.60€22.9026.2K
Aug 1, 2025€23.20-3.33%€23.90€24.00€22.908.5K
Jul 1, 2025€24.00+5.26%€22.70€24.00€22.5021.4K
Jun 1, 2025€22.80+3.17%€22.20€23.50€22.2017.7K
May 1, 2025€22.10-5.56%€23.20€23.20€20.7027.3K
Apr 1, 2025€23.40+3.54%€22.60€23.70€20.2056.1K
Mar 1, 2025€22.60+5.12%€21.70€23.10€20.8040.1K
Feb 1, 2025€21.50+9.41%€19.50€22.40€19.3525.8K
Jan 1, 2025€19.65-5.53%€20.80€20.80€19.0024.6K
Dec 1, 2024€20.80+11.23%€18.70€20.90€18.5051.1K
Nov 1, 2024€18.70-1.06%€18.95€19.00€18.4562.0K
Oct 1, 2024€18.90+0.27%€18.85€19.25€18.0528.2K
Sep 1, 2024€18.85+4.14%€17.95€19.40€17.6069.8K
Aug 1, 2024€18.10+12.07%€16.15€18.35€15.5095.3K
Jul 1, 2024€16.15+9.12%€15.20€16.65€13.85191.8K
Jun 1, 2024€14.80-0.67%€16.00€16.00€13.7067.9K
May 1, 2024€14.90-0.33%€15.00€15.65€14.80111.1K
Apr 1, 2024€14.95-6.56%€16.25€16.30€14.60106.9K
Mar 1, 2024€16.00+0.31%€16.00€16.40€15.4560.1K
Feb 1, 2024€15.95-2.45%€16.35€16.50€15.6065.9K
Jan 1, 2024€16.35-0.30%€16.40€16.50€16.2028.6K
Dec 1, 2023€16.40+0.61%€16.45€16.50€16.1535.8K
Nov 1, 2023€16.30+0.93%€16.10€16.75€16.1030.7K
Oct 1, 2023€16.15-6.38%€17.30€17.35€15.9536.6K
Sep 1, 2023€17.25-0.29%€17.30€18.00€16.8529.4K
Aug 1, 2023€17.30-2.81%€17.80€17.85€17.1013.7K
Jul 1, 2023€17.80+2.01%€17.30€17.95€17.1551.2K
Jun 1, 2023€17.45+0.29%€17.15€17.80€17.0526.8K
May 1, 2023€17.40+3.26%€16.95€17.40€16.1533.5K
Apr 1, 2023€16.85-2.32%€17.40€18.30€16.2567.0K
Mar 1, 2023€17.25+0.29%€17.20€17.70€16.9043.4K
Feb 1, 2023€17.20+8.18%€15.85€17.30€15.7545.3K
Jan 1, 2023€15.90+7.43%€14.85€15.95€14.5045.1K
Dec 1, 2022€14.80-3.27%€15.35€15.45€13.5557.0K
Nov 1, 2022€15.30+1.66%€15.10€15.85€14.9530.0K
Oct 1, 2022€15.05+9.45%€13.70€15.25€13.6028.0K
Sep 1, 2022€13.75-14.06%€16.05€16.20€13.6030.6K
Aug 1, 2022€16.00-5.88%€17.00€17.00€16.0018.9K
Jul 1, 2022€17.00+6.92%€16.05€17.25€15.4010.4K
Jun 1, 2022€15.90-10.17%€17.70€17.85€15.8031.4K
May 1, 2022€17.70+10.62%€16.10€17.75€16.0061.9K
Apr 1, 2022€16.00+0.95%€15.80€16.20€14.8564.6K
Mar 1, 2022€15.850.00%€16.05€16.40€14.5051.7K
Feb 1, 2022€15.85-5.09%€16.90€17.15€15.8047.8K
Jan 1, 2022€16.70-4.84%€17.55€18.15€16.5044.7K
Dec 1, 2021€17.55+10.03%€15.90€17.55€15.70111.9K
Nov 1, 2021€15.95+3.57%€15.45€16.65€15.20107.0K
Oct 1, 2021€15.40-5.23%€16.30€16.30€14.9062.5K
Sep 1, 2021€16.25-0.91%€16.40€16.50€15.0061.8K
Aug 1, 2021€16.40+0.61%€16.30€16.65€15.8059.8K
Jul 1, 2021€16.30-3.26%€16.80€16.90€15.9074.7K
Jun 1, 2021€16.85+3.69%€16.65€17.25€15.90176.4K
May 1, 2021€16.25-6.72%€17.42€17.90€16.2075.6K
Apr 1, 2021€17.42-0.29%€17.47€18.26€16.9863.7K
Mar 1, 2021€17.47+4.11%€16.73€18.61€16.58117.5K
Feb 1, 2021€16.78+9.39%€14.70€17.77€14.55120.3K
Jan 1, 2021€15.34-13.19%€17.42€17.62€14.1695.2K
Dec 1, 2020€17.67+11.20%€15.89€19.01€15.74126.1K
Nov 1, 2020€15.89+36.04%€11.58€16.23€11.58301.4K
DateCloseChange %OpenHighLowVolume
2025€23.30+12.02%€20.80€25.60€19.00250.7K
2024€20.80+26.83%€16.40€20.90€13.70938.6K
2023€16.40+10.81%€14.85€18.30€14.50458.6K
2022€14.80-15.67%€17.55€18.15€13.55477.1K
2021€17.55-0.68%€17.42€18.61€14.161.1M
2020€17.67-38.00%€28.80€30.00€11.482.0M
2019€28.50+17.28%€23.90€29.30€23.50598.4K
2018€24.30-15.09%€28.70€29.90€23.601.7M
2017€28.62+12.90%€25.38€30.90€23.011.4M
2016€25.35-1.78%€25.83€28.25€23.631.0M
2015€25.81+29.24%€19.97€26.87€19.973.0M
2014€19.97+4.72%€18.97€23.04€18.691.8M
2013€19.07+19.26%€16.16€19.07€15.801.5M
2012€15.99+1.85%€15.70€19.61€14.50936.0K
2011€15.70-13.21%€18.09€21.86€15.411.7M
2010€18.09+28.75%€14.13€18.26€13.231.8M
2009€14.05+46.66%€9.58€16.47€6.724.1M
2008€9.58-53.83%€20.75€22.81€9.271.9M
2007€20.75-4.25%€5.42€29.66€5.422.2M
2006€21.67+21.81%€17.34€24.20€5.201.6M
2005€17.79+36.85%€3.25€57.26€3.20669.1K
2004€13.00+417.93%€2.51€15.17€2.3022.3K
2003€2.51+54.94%€6.50€6.50€1.611.7M
2002€1.62-4.71%€1.70€7.48€1.37156.6K
2001€1.70+24.09%€6.50€7.38€1.34128.2K
2000€1.370.00%€4.68€6.84€1.3780.8K

How Covivio Hotels S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Covivio Hotels S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Covivio Hotels S.A25.95%67.63%90.52%-7.21%44.90%44.90%
Orinoquia Real1.41%20.00%26.32%26.32%26.32%26.32%
Compagnie de-1.64%-7.69%-4.31%-4.31%-4.31%-4.31%
Segro plc-8.85%-8.85%-1.62%-1.62%-1.62%-1.62%
Klépierre SA11.98%82.91%161.37%-20.63%36.55%36.55%
Gecina S.A-17.15%6.63%-26.38%-21.61%29.21%29.21%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Covivio Hotels S.A Investment Returns

Long-Term Investment Performance Analysis

Covivio Hotels S.A stock price in Oct 2015 was €24.89, A €1,000.00 lump sum investment in Covivio Hotels S.A made 10 years ago would be worth approximately €1,482.52 today, representing a positive return of 48.25%. This translates to an annualized return (CAGR) of 4.01%. During this period, Covivio Hotels S.A paid out €13.60 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,482.52
Total Return 48.25%
Annual Return (CAGR) 4.01%
Total Dividends €546.40
Shares Owned 40.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Covivio Hotels S.A has delivered a total return of 26.0%.

  • 52-Week High reached EUR25.60 on September 29, 2025.
  • 52-Week Low touched EUR18.05 on October 8, 2024.
  • Current Price trading at EUR23.30 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Covivio Hotels S.A (covh) would have grown to approximately EUR19,052.00 as of October 7, 2025, representing a total return of 90.5%.

This represents a compound annual growth rate (CAGR) of 13.8% over the 5-year period.

Covivio Hotels S.A (covh) has delivered an annualized return of -0.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Covivio Hotels S.A would have grown to EUR9,279.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Covivio Hotels S.A (covh) has achieved its strongest performance over the 5 years period, delivering a total return of 90.5%.

Covivio Hotels S.A (covh) shows the following performance across different time periods:

Positive Returns: 12 months (+26.0%), 3 years (+67.6%), 5 years (+90.5%)

Negative Returns: 10 years (-7.2%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.