Covivio Hotels S.A Historical Price Chart

Covivio Hotels S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€23.00-1.29%€23.20€23.20€23.00141
Jun 2, 2026€23.30+0.43%€23.30€23.30€23.20163
Jun 1, 2026€23.200.00%€23.20€23.30€23.20149
May 29, 2026€23.20+1.31%€22.90€23.20€22.90138
May 28, 2026€22.90-0.43%€23.00€23.00€22.905
May 27, 2026€23.000.00%€23.20€23.20€22.901.3K
May 26, 2026€23.00-1.71%€23.30€23.30€23.00491
May 25, 2026€23.40+4.00%€22.70€23.50€22.70590
May 22, 2026€22.500.00%€22.70€22.90€22.504.9K
May 21, 2026€22.50+0.90%€22.30€22.60€22.001.9K
May 20, 2026€22.30-0.89%€22.30€22.30€22.30111
May 19, 2026€22.500.00%€22.50€22.50€22.4071
May 18, 2026€22.50+0.45%€22.50€22.50€22.40273
May 15, 2026€22.40-0.44%€22.40€22.50€22.40513
May 14, 2026€22.500.00%€22.40€22.50€22.40251
May 13, 2026€22.50-0.44%€22.50€22.60€22.40491
May 12, 2026€22.60-1.31%€23.00€23.00€22.50369
May 11, 2026€22.90+0.88%€22.70€23.00€22.70322
May 8, 2026€22.70-0.87%€23.00€23.00€22.70237
May 7, 2026€22.90+0.44%€22.40€23.10€22.40485
May 6, 2026€22.800.00%€22.90€23.00€22.80532
May 5, 2026€22.800.00%€22.90€22.90€22.70216
May 4, 2026€22.800.00%€22.40€22.90€22.40709
Apr 30, 2026€22.80-2.56%€23.00€23.40€22.102.9K
Apr 29, 2026€23.40-0.43%€23.50€23.50€23.101.4K
Apr 28, 2026€23.500.00%€23.50€23.50€23.50112
Apr 27, 2026€23.500.00%€23.60€23.70€23.402.0K
Apr 24, 2026€23.50-0.42%€23.70€23.70€23.50241
Apr 23, 2026€23.600.00%€23.60€24.00€23.503.5K
Apr 22, 2026€23.60+0.43%€23.80€23.80€23.603.1K
Apr 21, 2026€23.50-0.84%€23.70€23.70€23.402.9K
Apr 20, 2026€23.70+1.28%€23.50€23.70€22.80369
Apr 17, 2026€23.40-3.70%€22.00€23.40€22.003.8K
Apr 16, 2026€24.30-0.82%€24.60€24.70€24.20648
Apr 15, 2026€24.50+2.08%€24.00€24.50€23.801.3K
Apr 14, 2026€24.00-0.41%€24.70€24.80€23.905.8K
Apr 13, 2026€24.10-0.41%€24.20€24.30€24.102.0K
Apr 10, 2026€24.20+1.26%€24.70€24.70€24.102.1K
Apr 9, 2026€23.900.00%€23.90€24.00€23.602.1K
Apr 8, 2026€23.90+0.42%€23.90€24.00€23.90285
Apr 7, 2026€23.80+0.42%€23.70€24.00€23.60337
Apr 2, 2026€23.70-0.84%€23.80€23.80€23.50212
Apr 1, 2026€23.90+3.02%€23.70€23.90€23.00435
Mar 31, 2026€23.20+3.57%€22.40€23.20€22.40579
Mar 30, 2026€22.40+0.90%€22.10€22.40€22.101.2K
Mar 27, 2026€22.20-0.89%€22.30€22.40€22.20346
Mar 26, 2026€22.40+0.45%€22.30€22.40€22.10440
Mar 25, 2026€22.300.00%€22.50€22.50€22.201.2K
Mar 24, 2026€22.30-0.89%€22.40€22.40€22.30217
Mar 23, 2026€22.50+1.81%€22.10€22.60€22.10982
Mar 20, 2026€22.10-0.45%€22.20€22.20€22.1057
Mar 19, 2026€22.200.00%€22.10€22.60€22.101.7K
Mar 18, 2026€22.200.00%€22.20€22.20€22.00567
Mar 17, 2026€22.200.00%€22.10€22.20€22.00168
Mar 16, 2026€22.20+0.45%€22.20€22.20€22.10714
Mar 13, 2026€22.10-0.45%€22.20€22.20€22.00633
Mar 12, 2026€22.200.00%€22.20€22.20€22.0085
Mar 11, 2026€22.200.00%€22.10€22.20€22.1036
Mar 10, 2026€22.20+1.83%€21.90€22.20€21.901.6K
Mar 9, 2026€21.80-3.11%€22.60€22.70€21.603.2K
Date Close Change % Open High Low Volume
May 25, 2026€23.20+3.11%€22.70€23.50€22.702.6K
May 18, 2026€22.50+0.45%€22.50€22.90€22.007.3K
May 11, 2026€22.40-1.32%€22.70€23.00€22.401.9K
May 4, 2026€22.70-0.44%€22.40€23.10€22.402.2K
Apr 27, 2026€22.80-2.98%€23.60€23.70€22.106.4K
Apr 20, 2026€23.50+0.43%€23.50€24.00€22.8010.2K
Apr 13, 2026€23.40-3.31%€24.20€24.80€22.0013.6K
Apr 6, 2026€24.20+2.11%€23.70€24.70€23.604.8K
Mar 30, 2026€23.70+6.76%€22.10€23.90€22.102.4K
Mar 23, 2026€22.20+0.45%€22.10€22.60€22.103.2K
Mar 16, 2026€22.100.00%€22.20€22.60€22.003.2K
Mar 9, 2026€22.10-1.78%€22.60€22.70€21.605.6K
Mar 2, 2026€22.50-2.17%€23.10€23.10€22.501.9K
Feb 23, 2026€23.000.00%€22.90€23.00€22.901.3K
Feb 16, 2026€23.00-0.43%€23.00€23.30€22.704.5K
Feb 9, 2026€23.10-0.86%€23.30€23.30€23.004.3K
Feb 2, 2026€23.30+0.43%€23.40€23.40€23.201.9K
Jan 26, 2026€23.20+0.87%€23.60€24.00€22.906.1K
Jan 19, 2026€23.00-0.86%€23.40€23.70€23.001.9K
Jan 12, 2026€23.20+1.31%€22.80€23.80€22.703.0K
Jan 5, 2026€22.90+0.88%€23.00€23.10€22.801.5K
Dec 29, 2025€22.70-2.99%€23.30€23.40€22.503.5K
Dec 22, 2025€23.40+3.08%€23.00€23.40€22.402.5K
Dec 15, 2025€22.70-3.81%€23.70€23.70€22.704.9K
Dec 8, 2025€23.60+1.29%€23.30€23.70€23.001.4K
Dec 1, 2025€23.30-1.69%€23.80€23.80€23.101.6K
Nov 24, 2025€23.70-2.07%€24.50€24.50€23.60617
Nov 17, 2025€24.20+8.52%€22.50€24.40€22.504.9K
Nov 10, 2025€22.30-5.11%€23.60€23.60€22.205.3K
Nov 3, 2025€23.50+3.98%€22.60€23.70€22.008.2K
Oct 27, 2025€22.60-4.64%€23.70€24.00€22.206.4K
Oct 20, 2025€23.70-12.22%€27.40€27.40€23.3014.0K
Oct 13, 2025€27.00+8.00%€25.00€27.40€25.0011.0K
Oct 6, 2025€25.00-1.19%€25.20€25.40€23.305.4K
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
Date Close Change % Open High Low Volume
May 1, 2026€23.20+1.75%€22.40€23.50€22.0013.9K
Apr 1, 2026€22.80-1.72%€23.70€24.80€22.0035.6K
Mar 1, 2026€23.20+0.87%€23.10€23.20€21.6015.7K
Feb 1, 2026€23.00-0.86%€23.40€23.40€22.7012.0K
Jan 1, 2026€23.20+1.75%€22.90€24.00€22.7012.5K
Dec 1, 2025€22.80-3.80%€23.80€23.80€22.4013.9K
Nov 1, 2025€23.70+4.87%€22.60€24.50€22.0019.0K
Oct 1, 2025€22.60-10.32%€25.10€27.40€22.2038.4K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€23.20+1.75%-+1.75%€22.90€24.80€21.6089.8K
2025€22.80+9.62%-+9.62%€20.80€27.40€19.00319.0K
2024€20.80+26.83%-+26.83%€16.40€20.90€13.70938.6K
2023€16.40+10.81%-+10.81%€14.85€18.30€14.50458.6K
2022€14.80-15.67%--15.67%€17.55€18.15€13.55477.1K
2021€17.55-0.68%--0.68%€17.42€18.61€14.161.1M
2020€17.67-38.00%--38.00%€28.80€30.00€11.482.0M
2019€28.50+17.28%-+17.28%€23.90€29.30€23.50598.4K
2018€24.30-15.09%--15.09%€28.70€29.90€23.601.7M
2017€28.62+12.90%-+12.90%€25.38€30.90€23.011.4M
2016€25.35-1.78%--1.78%€25.83€28.25€23.631.0M
2015€25.81+29.24%-+29.24%€19.97€26.87€19.973.0M
2014€19.97+4.72%-+4.72%€18.97€23.04€18.691.8M
2013€19.07+19.26%-+19.26%€16.16€19.07€15.801.5M
2012€15.99+1.85%-+1.85%€15.70€19.61€14.50936.0K
2011€15.70-13.21%--13.21%€18.09€21.86€15.411.7M
2010€18.09+28.75%-+28.75%€14.13€18.26€13.231.8M
2009€14.05+46.66%-+46.66%€9.58€16.47€6.724.1M
2008€9.58-53.83%--53.83%€20.75€22.81€9.271.9M
2007€20.75-4.25%--4.25%€5.42€29.66€5.422.2M
2006€21.67+21.81%-+21.81%€17.34€24.20€5.201.6M
2005€17.79+36.85%-+36.85%€3.25€57.26€3.20669.1K
2004€13.00+417.93%-+417.93%€2.51€15.17€2.3022.3K
2003€2.51+54.94%-+54.94%€6.50€6.50€1.611.7M
2002€1.62-4.71%--4.71%€1.70€7.48€1.37156.6K
2001€1.70+24.09%-+24.09%€6.50€7.38€1.34128.2K
2000€1.370.00%-0.00%€4.68€6.84€1.3780.8K

How Covivio Hotels S.A Performed Against the Market

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

Covivio Hotels S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
3.73B Large-cap 1.30% 2.19% 2.19% -1.27% 2.64% 4.98% 35.28% 43.21% -9.45% 44.28% 44.28%
N/A 0.00% -3.10% -13.79% -28.16% -22.60% -34.55% -55.36% -58.33% -56.78% -35.23% -35.23%
19.91M Small-cap 0.00% 0.00% 6.45% 14.58% 14.58% 3.77% 32.00% 44.74% 44.74% 44.74% 44.74%
77.62B Large-cap 5.26% -1.11% 12.00% 9.40% 7.69% 12.92% 16.67% 11.64% 11.64% 11.64% 11.64%
13.93B Large-cap -1.94% -1.94% -1.94% -1.94% -1.94% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
9.62B Large-cap 0.70% 1.41% 7.53% 7.53% 7.53% 12.82% 12.82% 12.82% 12.82% 12.82% 12.82%

Calculate Your Covivio Hotels S.A Investment Returns

Long-Term Investment Performance Analysis

Covivio Hotels S.A stock price in May 2016 was €25.62, A €1,000.00 lump sum investment in Covivio Hotels S.A made 10 years ago would be worth approximately €897.74 today, representing a negative return of -10.23%. This translates to an annualized return (CAGR) of -1.07%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €897.74
Annual Return (CAGR) -1.07%
Shares Owned 39.0

Investment Breakdown

Value Comparison

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 5.0%.

  • 52-Week High reached EUR27.40 on N/A.
  • 52-Week Low touched EUR21.60 on N/A.
  • Current Price trading at EUR23.00 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Covivio Hotels S.A (covh) would have grown to approximately EUR14,321.00 as of June 4, 2026, representing a total return of 43.2%.

This represents a compound annual growth rate (CAGR) of 7.4% over the 5-year period.

Covivio Hotels S.A (covh) has delivered an annualized return of -1.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Covivio Hotels S.A would have grown to EUR9,055.00 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 43.2%.

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

Positive Returns: 12 months (+5.0%), 3 years (+35.3%), 5 years (+43.2%)

Negative Returns: 10 years (-9.5%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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