Euronext Paris · COV · stock
Covivio (COV) stock price history
Every Euronext Paris trading session of Covivio from Jan 3, 2000 to Sep 28, 2026: 6,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COV adjusted close, 2000 to 2026
- €69.71
- All time high, 2020
- €58.60
- 52 week high, €45.96 low
- 6,870
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
COV key facts
- Covivio (COV) closed at €45.98 on Sep 28, 2026 on Euronext Paris.
- COV's all time high close is €69.71, set on Feb 19, 2020; its all time low close is €4.19 on Feb 21, 2000.
- COV's 52 week range is €45.96 to €58.60.
- COV returned -12.9% over the year to Sep 28, 2026 and -12.8% over five years.
- Over ten years COV returned +2%, +0.2% a year compounded.
- COV's deepest drawdown was -75.8% from Feb 14, 2007 to Mar 30, 2009.
- DataCedar holds 6,870 daily sessions of COV history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COV price chart, 2000 to 2026
COV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -13.0% |
| 6 months | -4.6% |
| Year to date | -12.7% |
| 1 year | -12.9% |
| 3 years | +38.5% |
| 5 years | -12.8% |
| 10 years | +1.6% |
| Since Jan 3, 2000 | +849.1% |
| Compound annual growth, 26.7 years | +8.8% |
COV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €69.71 on Feb 19, 2020
- All time low close
- €4.19 on Feb 21, 2000
- 52 week high
- €58.60 on Feb 27, 2026
- 52 week low
- €45.96 on Sep 28, 2026
- Deepest drawdown
- -75.8% from Feb 14, 2007 to Mar 30, 2009, recovered Jan 29, 2015
- Best single session
- +29.7% on Mar 20, 2020
- Worst single session
- -21.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 9.5×
- Best calendar year
- 2004, +79%
- Worst calendar year
- 2008, -40%
COV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €52.82 | €58.60 | €45.96 | €45.98 | -13.0% | 30.6M | 189 |
| 2025 | €42.74 | €55.85 | €37.76 | €52.87 | +24.6% | 30.2M | 255 |
| 2024 | €39.35 | €49.46 | €31.98 | €42.42 | +7.8% | 39.1M | 256 |
| 2023 | €42.00 | €50.09 | €29.32 | €39.37 | -5.6% | 36.7M | 255 |
| 2022 | €51.62 | €55.46 | €33.39 | €41.70 | -19.0% | 34M | 257 |
| 2021 | €51.64 | €58.60 | €42.67 | €51.51 | +0.6% | 31.4M | 258 |
| 2020 | €63.52 | €70.08 | €24.26 | €51.20 | -19.0% | 56M | 257 |
| 2019 | €49.52 | €65.21 | €48.77 | €63.21 | +26.1% | 30.7M | 256 |
| 2018 | €53.64 | €55.20 | €48.00 | €50.11 | -6.5% | 30.9M | 255 |
| 2017 | €45.03 | €53.68 | €40.99 | €53.60 | +18.5% | 28.6M | 255 |
| 2016 | €42.36 | €46.84 | €35.63 | €45.24 | +4.4% | 27.6M | 257 |
| 2015 | €37.29 | €48.33 | €36.62 | €43.32 | +16.5% | 25.7M | 255 |
| 2014 | €27.80 | €39.65 | €26.88 | €37.19 | +32.1% | 17.4M | 256 |
| 2013 | €26.80 | €30.46 | €24.73 | €28.16 | +5.5% | 16.6M | 255 |
| 2012 | €19.24 | €27.20 | €16.95 | €26.70 | +38.5% | 21.4M | 254 |
| 2011 | €26.81 | €29.28 | €15.63 | €19.27 | -27.4% | 25M | 257 |
| 2010 | €25.21 | €30.62 | €23.48 | €26.55 | +6.2% | 23.6M | 256 |
| 2009 | €15.29 | €28.79 | €10.57 | €25.00 | +63.5% | 30M | 256 |
| 2008 | €25.16 | €29.99 | €11.78 | €15.29 | -40.2% | 25M | 256 |
| 2007 | €39.25 | €44.33 | €24.58 | €25.55 | -35.8% | 21.8M | 255 |
| 2006 | €23.40 | €39.79 | €22.89 | €39.79 | +73.8% | 4M | 255 |
| 2005 | €15.15 | €25.31 | €14.91 | €22.89 | +53.6% | 1.6M | 260 |
| 2004 | €8.32 | €15.87 | €8.32 | €14.91 | +79.1% | 458.5K | 262 |
| 2003 | €5.82 | €8.99 | €5.65 | €8.32 | +46.2% | 404.2K | 261 |
| 2002 | €5.22 | €5.94 | €5.20 | €5.69 | +9.0% | 38.1K | 261 |
| 2001 | €4.98 | €5.66 | €4.60 | €5.22 | +4.8% | 24.8K | 261 |
| 2000 | €5.01 | €5.65 | €4.10 | €4.98 | n/a | 166.3K | 260 |
COV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €45.98 | -8.2% |
| August 2026 | €50.10 | -5.3% |
| July 2026 | €52.90 | +3.0% |
| June 2026 | €51.36 | -3.0% |
| May 2026 | €52.94 | -1.7% |
| April 2026 | €53.85 | +9.7% |
| March 2026 | €49.11 | -15.3% |
| February 2026 | €58.00 | +15.6% |
| January 2026 | €50.16 | -5.1% |
| December 2025 | €52.87 | +1.7% |
| November 2025 | €51.98 | +0.2% |
| October 2025 | €51.89 | -2.8% |
About the COV data
Daily bars. 6,870 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
- CO Casino, Guichard-Perrachon S.A.
- COFA Coface SA
- COH Coheris SA
- COTY Coty Inc.
- COVH Covivio Hotels
- CRAP Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative
- CRAV Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée
- CRBP2 Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative
Browse Euronext Paris
Common questions
COV share price history
