Covivio
COV
EUR
STOCK MARKET:
EPA
Open
 
...
Large gap with delayed quotes
Last quote
09/23/2026 - 16:48:36
46.38
-0.78 ( -1.65% )
More information
Analysis by TheScreener
22.09.2026
Evaluation Neutral  
Quality Weak  
Risk Middle  

History data

Date Local exchange time Volume Price
09/23/2026 16:48 20 46.38
09/23/2026 16:47 52 46.40
09/23/2026 16:47 18 46.40
09/23/2026 16:47 55 46.38
09/23/2026 16:47 50 46.38
09/23/2026 16:47 20 46.36
09/23/2026 16:47 40 46.38
09/23/2026 16:47 64 46.38
09/23/2026 16:47 1 46.38
09/23/2026 16:47 100 46.38
09/23/2026 16:46 7 46.42
09/23/2026 16:46 5 46.42
09/23/2026 16:46 53 46.42
09/23/2026 16:45 40 46.42
09/23/2026 16:45 8 46.42
09/23/2026 16:45 26 46.42
09/23/2026 16:37 7 46.50
09/23/2026 16:37 94 46.50
09/23/2026 16:37 40 46.50
09/23/2026 16:37 2 46.52
09/23/2026 16:37 9 46.52
09/23/2026 16:33 200 46.52
09/23/2026 16:30 27 46.50
09/23/2026 16:30 26 46.50
09/23/2026 16:30 57 46.52
09/23/2026 16:30 102 46.50
09/23/2026 16:30 7 46.48
09/23/2026 16:30 2 46.46
09/23/2026 16:30 2 46.46
09/23/2026 16:27 29 46.46
09/23/2026 16:27 25 46.46
09/23/2026 16:25 119 46.50
09/23/2026 16:25 6 46.50
09/23/2026 16:23 53 46.54
09/23/2026 16:23 40 46.54
09/23/2026 16:23 5 46.48
09/23/2026 16:23 25 46.50
09/23/2026 16:23 3 46.50
09/23/2026 16:23 45 46.52
09/23/2026 16:23 27 46.52
09/23/2026 16:21 3 46.56
09/23/2026 16:17 50 46.60
09/23/2026 16:17 20 46.58
09/23/2026 16:17 6 46.58
09/23/2026 16:17 21 46.58
09/23/2026 16:17 3 46.58
09/23/2026 16:16 25 46.60
09/23/2026 16:09 7 46.56
09/23/2026 16:07 22 46.56
09/23/2026 16:07 27 46.58
09/23/2026 16:07 8 46.58
09/23/2026 16:07 53 46.58
09/23/2026 16:00 23 46.50
09/23/2026 16:00 2 46.50
09/23/2026 16:00 1 46.50
09/23/2026 16:00 20 46.52
09/23/2026 16:00 40 46.54
09/23/2026 16:00 73 46.54
09/23/2026 16:00 1 46.52
09/23/2026 16:00 1 46.50
09/23/2026 15:59 50 46.46
09/23/2026 15:52 53 46.48
09/23/2026 15:49 7 46.44
09/23/2026 15:48 22 46.42
09/23/2026 15:48 10 46.42
09/23/2026 15:48 40 46.42
09/23/2026 15:46 92 46.46
09/23/2026 15:46 6 46.46
09/23/2026 15:46 12 46.46
09/23/2026 15:45 18 46.44
09/23/2026 15:45 12 46.44
09/23/2026 15:45 25 46.48
09/23/2026 15:45 25 46.50
09/23/2026 15:45 59 46.50
09/23/2026 15:45 218 46.50
09/23/2026 15:45 287 46.50
09/23/2026 15:45 218 46.50
09/23/2026 15:45 100 46.50
09/23/2026 15:45 5 46.50
09/23/2026 15:45 20 46.50
09/23/2026 15:45 218 46.50
09/23/2026 15:45 91 46.50
09/23/2026 15:45 71 46.50
09/23/2026 15:45 1 46.50
09/23/2026 15:39 10 46.58
09/23/2026 15:39 17 46.56
09/23/2026 15:39 25 46.56
09/23/2026 15:38 53 46.58
09/23/2026 15:36 6 46.52
09/23/2026 15:36 53 46.56
09/23/2026 15:35 5 46.56
09/23/2026 15:35 22 46.54
09/23/2026 15:32 23 46.58
09/23/2026 15:30 10 46.64
09/23/2026 15:30 94 46.64
09/23/2026 15:30 26 46.64
09/23/2026 15:30 6 46.64
09/23/2026 15:26 8 46.64
09/23/2026 15:26 53 46.64
09/23/2026 15:26 40 46.68
09/23/2026 15:26 39 46.66
09/23/2026 15:26 55 46.64
09/23/2026 15:23 25 46.54
09/23/2026 15:17 8 46.50
09/23/2026 15:17 27 46.50
09/23/2026 15:17 10 46.50
09/23/2026 15:17 100 46.50
09/23/2026 15:17 2 46.50
09/23/2026 15:17 22 46.54
09/23/2026 15:12 22 46.58
09/23/2026 15:12 53 46.58
09/23/2026 15:10 10 46.56
09/23/2026 15:10 60 46.60
09/23/2026 15:10 92 46.62
09/23/2026 15:10 19 46.62
09/23/2026 15:10 25 46.62
09/23/2026 15:10 40 46.62
09/23/2026 15:10 7 46.62
09/23/2026 14:57 6 46.64
09/23/2026 14:57 182 46.60
09/23/2026 14:55 4 46.62
09/23/2026 14:55 15 46.64
09/23/2026 14:51 40 46.64
09/23/2026 14:43 53 46.58
09/23/2026 14:43 6 46.56
09/23/2026 14:43 80 46.56
09/23/2026 14:43 53 46.56
09/23/2026 14:41 6 46.50
09/23/2026 14:41 19 46.54
09/23/2026 14:41 94 46.54
09/23/2026 14:36 45 46.54
09/23/2026 14:30 10 46.56
09/23/2026 14:22 53 46.58
09/23/2026 14:20 9 46.56
09/23/2026 14:18 52 46.58
09/23/2026 14:18 1 46.58
09/23/2026 14:06 51 46.62
09/23/2026 14:02 15 46.64
09/23/2026 14:02 13 46.64
09/23/2026 14:02 16 46.64
09/23/2026 13:58 8 46.66
09/23/2026 13:58 70 46.68
09/23/2026 13:58 43 46.68
09/23/2026 13:58 1 46.68
09/23/2026 13:58 27 46.68
09/23/2026 13:55 56 46.68
09/23/2026 13:45 26 46.64
09/23/2026 13:45 12 46.64
09/23/2026 13:45 6 46.64
09/23/2026 13:45 16 46.64
09/23/2026 13:44 5 46.64
09/23/2026 13:44 56 46.66
09/23/2026 13:44 53 46.64
09/23/2026 13:38 49 46.62
09/23/2026 13:38 6 46.54
09/23/2026 13:38 3 46.62
09/23/2026 13:38 33 46.62
09/23/2026 13:38 100 46.62
09/23/2026 13:18 36 46.64
09/23/2026 13:18 5 46.66
09/23/2026 13:18 5 46.66
09/23/2026 13:18 1 46.66
09/23/2026 13:15 20 46.70
09/23/2026 13:06 1 46.76
09/23/2026 13:06 11 46.74
09/23/2026 13:06 2 46.72
09/23/2026 13:05 3 46.72
09/23/2026 13:05 1 46.72
09/23/2026 13:04 17 46.76
09/23/2026 12:52 44 46.74
09/23/2026 12:48 26 46.72
09/23/2026 12:48 39 46.72
09/23/2026 12:48 15 46.72
09/23/2026 12:35 5 46.72
09/23/2026 12:34 1 46.74
09/23/2026 12:34 10 46.74
09/23/2026 12:34 22 46.74
09/23/2026 12:29 8 46.74
09/23/2026 12:29 22 46.76
09/23/2026 12:29 41 46.76
09/23/2026 12:29 48 46.74
09/23/2026 12:29 52 46.74
09/23/2026 12:25 57 46.68
09/23/2026 12:23 6 46.68
09/23/2026 12:23 9 46.68
09/23/2026 12:23 21 46.68
09/23/2026 12:09 7 46.70
09/23/2026 12:09 5 46.68
09/23/2026 12:09 92 46.70
09/23/2026 12:09 1 46.70
09/23/2026 12:03 12 46.68
09/23/2026 12:03 4 46.68
09/23/2026 12:00 15 46.70
09/23/2026 12:00 140 46.72
09/23/2026 12:00 5 46.70
09/23/2026 11:52 57 46.74
09/23/2026 11:51 1 46.74
09/23/2026 11:41 24 46.74
09/23/2026 11:40 18 46.72
09/23/2026 11:40 450 46.76
09/23/2026 11:35 8 46.78
09/23/2026 11:35 7 46.78
09/23/2026 11:35 65 46.78
09/23/2026 11:35 1 46.80
09/23/2026 11:30 21 46.80
09/23/2026 11:30 10 46.80
09/23/2026 11:30 36 46.80
09/23/2026 11:28 60 46.82
09/23/2026 11:21 22 46.82
09/23/2026 11:21 40 46.84
09/23/2026 11:21 35 46.84
09/23/2026 11:20 65 46.76
09/23/2026 11:20 17 46.76
09/23/2026 11:20 23 46.76
09/23/2026 11:20 50 46.76
09/23/2026 11:18 17 46.74
09/23/2026 11:18 6 46.74
09/23/2026 11:18 23 46.74
09/23/2026 11:18 50 46.76
09/23/2026 11:18 21 46.76
09/23/2026 11:18 56 46.76
09/23/2026 11:12 190 46.70
09/23/2026 11:12 210 46.72
09/23/2026 11:11 69 46.72
09/23/2026 11:10 60 46.72
09/23/2026 11:10 5 46.70
09/23/2026 11:10 30 46.70
09/23/2026 11:10 180 46.70
09/23/2026 11:10 26 46.70
09/23/2026 11:10 21 46.70
09/23/2026 11:10 42 46.70
09/23/2026 11:10 5 46.70
09/23/2026 11:10 139 46.70
09/23/2026 11:05 6 46.70
09/23/2026 11:05 27 46.72
09/23/2026 11:05 1 46.78
09/23/2026 11:05 40 46.76
09/23/2026 11:05 102 46.72
09/23/2026 11:05 55 46.74
09/23/2026 11:05 50 46.74
09/23/2026 11:05 34 46.80
09/23/2026 11:05 97 46.80
09/23/2026 11:05 40 46.80
09/23/2026 11:05 42 46.78
09/23/2026 11:05 40 46.78
09/23/2026 11:05 99 46.78
09/23/2026 11:05 68 46.78
09/23/2026 11:05 50 46.76
09/23/2026 11:05 42 46.72
09/23/2026 11:05 43 46.72
09/23/2026 11:02 11 46.70
09/23/2026 11:02 14 46.76
09/23/2026 11:02 32 46.76
09/23/2026 10:59 4 46.78
09/23/2026 10:50 47 46.78
09/23/2026 10:47 24 46.70
09/23/2026 10:47 51 46.70
09/23/2026 10:47 129 46.70
09/23/2026 10:47 127 46.70
09/23/2026 10:47 10 46.70
09/23/2026 10:47 180 46.70
09/23/2026 10:47 2 46.70
09/23/2026 10:47 4 46.70
09/23/2026 10:47 12 46.74
09/23/2026 10:46 1 46.74
09/23/2026 10:46 12 46.76
09/23/2026 10:46 68 46.74
09/23/2026 10:45 17 46.78
09/23/2026 10:45 173 46.70
09/23/2026 10:45 107 46.72
09/23/2026 10:45 40 46.72
09/23/2026 10:45 6 46.70
09/23/2026 10:45 7 46.70
09/23/2026 10:45 38 46.72
09/23/2026 10:45 1100 46.74
09/23/2026 10:45 21 46.76
09/23/2026 10:45 39 46.76
09/23/2026 10:45 40 46.76
09/23/2026 10:38 50 46.80
09/23/2026 10:32 1 46.80
09/23/2026 10:29 19 46.82
09/23/2026 10:27 10 46.84
09/23/2026 10:00 51 46.88
09/23/2026 09:55 1 46.90
09/23/2026 09:55 88 46.86
09/23/2026 09:55 65 46.88
09/23/2026 09:55 162 46.88
09/23/2026 09:55 185 46.90
09/23/2026 09:53 4 46.92
09/23/2026 09:53 6 46.92
09/23/2026 09:53 50 46.88
09/23/2026 09:53 7 46.84
09/23/2026 09:50 10 46.86
09/23/2026 09:47 13 46.80
09/23/2026 09:38 49 46.80
09/23/2026 09:37 23 46.74
09/23/2026 09:37 15 46.80
09/23/2026 09:37 100 46.80
09/23/2026 09:37 1 46.80
09/23/2026 09:37 1 46.80
09/23/2026 09:32 60 46.90
09/23/2026 09:32 230 46.90
09/23/2026 09:32 230 46.90
09/23/2026 09:32 150 46.94
09/23/2026 09:32 230 46.90
09/23/2026 09:28 3 46.94
09/23/2026 09:28 280 46.94
09/23/2026 09:28 120 46.94
09/23/2026 09:28 166 46.94
09/23/2026 09:28 175 46.96
09/23/2026 09:28 75 47.00
09/23/2026 09:27 99 46.96
09/23/2026 09:27 22 46.94
09/23/2026 09:27 40 46.96
09/23/2026 09:27 97 46.96
09/23/2026 09:27 40 46.98
09/23/2026 09:18 8 46.96
09/23/2026 09:16 37 46.98
09/23/2026 09:16 11 46.98
09/23/2026 09:16 11 47.00
09/23/2026 09:16 100 47.00
09/23/2026 09:13 43 47.00
09/23/2026 09:12 59 47.04
09/23/2026 09:12 5 47.04
09/23/2026 09:07 11 47.06
09/23/2026 09:06 27 47.06
09/23/2026 09:06 500 47.06
09/23/2026 09:06 31 47.10
09/23/2026 09:06 40 47.12
09/23/2026 09:06 120 47.14
09/23/2026 09:06 40 47.14
09/23/2026 09:05 50 47.14
09/23/2026 09:02 6 47.22
09/23/2026 09:02 34 47.22
09/23/2026 09:00 2 47.10
09/23/2026 09:00 9 47.10
09/23/2026 09:00 27 47.10
09/23/2026 09:00 123 47.10
09/23/2026 09:00 63 47.10
09/23/2026 09:00 105 47.10
09/23/2026 09:00 19 47.10
09/23/2026 09:00 5 47.10
09/23/2026 09:00 77 47.10
09/23/2026 09:00 20 47.10
09/23/2026 09:00 42 47.10
09/23/2026 09:00 46 47.10
09/23/2026 09:00 25 47.10
09/23/2026 09:00 40 47.10
09/23/2026 09:00 77 47.10
09/23/2026 09:00 64 47.10
09/23/2026 09:00 12 47.10
09/23/2026 09:00 9 47.10
09/23/2026 09:00 4 47.10
09/23/2026 09:00 1 47.10
09/23/2026 09:00 2 47.10
09/23/2026 09:00 10 47.10
09/23/2026 09:00 7 47.10
09/23/2026 09:00 4 47.10
09/23/2026 09:00 5 47.10
09/23/2026 09:00 3 47.10
09/23/2026 09:00 17 47.10
09/23/2026 09:00 3 47.10
09/23/2026 09:00 12 47.10
09/23/2026 09:00 9 47.10
09/23/2026 09:00 1 47.10
09/23/2026 09:00 2 47.10
09/23/2026 09:00 36 47.10
09/23/2026 09:00 10 47.10
09/23/2026 09:00 45 47.10
09/23/2026 09:00 63 47.10
09/23/2026 09:00 6 47.10
09/23/2026 09:00 51 47.10
09/23/2026 09:00 57 47.10
09/23/2026 09:00 19 47.10
09/23/2026 09:00 7 47.10
09/23/2026 09:00 5 47.10
09/23/2026 09:00 2 47.10