Covivio Hotels S.A. | Large-cap | Real Estate
Chart
Table
Comparison
Returns
Calculator
FAQ

Covivio Hotels S.A Historical Price Chart

Covivio Hotels S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
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
Jul 14, 2025€22.600.00%€22.60€22.65€22.6071
Jul 11, 2025€22.60-0.44%€22.70€22.70€22.60799
Jul 10, 2025€22.70+0.44%€22.70€22.70€22.60344
Jul 9, 2025€22.600.00%€22.70€22.70€22.602
Jul 8, 2025€22.60-0.88%€22.90€22.90€22.60337
Jul 7, 2025€22.80+0.44%€22.80€22.80€22.8029
Jul 4, 2025€22.70-0.44%€22.80€22.80€22.70155
Jul 3, 2025€22.80+0.88%€22.60€22.80€22.60439
Jul 2, 2025€22.600.00%€22.50€22.60€22.50290
Jul 1, 2025€22.60-0.88%€22.70€22.90€22.501.1K
Jun 30, 2025€22.80+0.44%€22.90€22.90€22.701.3K
Jun 27, 2025€22.70-0.44%€22.80€22.80€22.70110
Jun 26, 2025€22.80-0.44%€22.90€22.90€22.8048
Jun 25, 2025€22.90+1.78%€22.60€22.90€22.50723
Jun 24, 2025€22.500.00%€22.50€22.50€22.508
Jun 23, 2025€22.50-1.75%€22.90€22.90€22.40385
Jun 20, 2025€22.90+2.23%€22.50€22.90€22.403.8K
Jun 19, 2025€22.40-0.44%€22.40€22.50€22.301.1K
Jun 18, 2025€22.50-0.44%€22.60€22.70€22.50651
Jun 17, 2025€22.60-0.88%€22.70€22.80€22.60214
Jun 16, 2025€22.80-0.44%€22.70€23.00€22.60693
Jun 13, 2025€22.90-0.87%€23.40€23.40€22.90685
Jun 12, 2025€23.10+0.87%€23.00€23.50€22.901.9K
Jun 11, 2025€22.90+0.44%€22.70€23.00€22.70344
Jun 10, 2025€22.80-0.44%€22.90€23.00€22.701.3K
Jun 9, 2025€22.900.00%€22.80€23.00€22.80930
Jun 6, 2025€22.900.00%€22.80€23.00€22.80545
Jun 5, 2025€22.90+0.88%€22.80€23.00€22.801.1K
Jun 4, 2025€22.70+0.89%€22.50€22.70€22.50613
Jun 3, 2025€22.50+0.90%€22.40€22.70€22.40505
Jun 2, 2025€22.30+0.90%€22.20€22.40€22.20841
DateCloseChange %OpenHighLowVolume
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
Aug 12, 2024€17.05+0.59%€17.10€17.20€16.8512.2K
Aug 5, 2024€16.95+5.61%€15.90€17.15€15.5031.1K
Jul 29, 2024€16.05+2.56%€15.65€16.65€15.6552.9K
Jul 22, 2024€15.65+7.19%€14.70€15.85€14.5026.6K
Jul 15, 2024€14.60+4.29%€14.05€14.75€13.8515.1K
Jul 8, 2024€14.00-1.41%€14.05€14.45€13.9541.2K
Jul 1, 2024€14.20-4.05%€15.20€15.20€14.0060.5K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€23.60-1.67%€23.90€24.00€23.406.3K
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
Oct 1, 2020€11.68-0.43%€11.83€12.92€11.48324.9K
Sep 1, 2020€11.73-17.68%€14.25€14.75€11.7375.8K
DateCloseChange %OpenHighLowVolume
2025€23.60+13.46%€20.80€24.00€19.00219.3K
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.A31.11%44.34%65.61%-7.67%46.77%46.77%
Orinoquia Real11.97%32.50%39.47%39.47%39.47%39.47%
Compagnie de2.46%-4.31%-4.31%-4.31%-4.31%-4.31%
Segro plc-8.85%-8.85%-1.62%-1.62%-1.62%-1.62%
Klépierre SA29.43%70.67%144.03%-10.96%46.54%46.54%
Covivio S.A14.73%5.70%-8.75%-21.47%12.09%12.09%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Covivio Hotels S.A Investment Returns

Long-Term Investment Performance Analysis

Covivio Hotels S.A stock price in Aug 2015 was €24.45, A €1,000.00 lump sum investment in Covivio Hotels S.A made 10 years ago would be worth approximately €1,521.47 today, representing a solid return of 52.15%. This translates to an annualized return (CAGR) of 4.28%. 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 (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €1,521.47
Total Return 52.15%
Annual Return (CAGR) 4.28%
Total Dividends €556.24
Shares Owned 40.9

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 31.1%.

  • 52-Week High reached EUR24.00 on August 8, 2025.
  • 52-Week Low touched EUR17.45 on August 22, 2024.
  • Current Price trading at EUR23.60 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Covivio Hotels S.A (covh) would have grown to approximately EUR16,561.00 as of August 23, 2025, representing a total return of 65.6%.

This represents a compound annual growth rate (CAGR) of 10.6% over the 5-year period.

Covivio Hotels S.A (covh) has delivered an annualized return of -0.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Covivio Hotels S.A would have grown to EUR9,233.00 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 65.6%.

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

Positive Returns: 12 months (+31.1%), 3 years (+44.3%), 5 years (+65.6%)

Negative Returns: 10 years (-7.7%)

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.