Stock listing
LS Exchange:659094 Covivio SA Aktie
German listing (LS Exchange) of Covivio SA · home listing Euronext:COV
Follow Covivio SA into a list and get an email when it puts out news.
Home listing price · EURONEXT:COV
€44.08 EUR -0.04 (-0.1%)
Close on Oct 27, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:COV
- Day range
- €43.60 – €44.18 EUROct 27, 2026
- Volume
- 78,478 sharesOct 27, 2026
- Market cap
- €4.88B EURAt the close on Oct 27, 2026 · price × 110.7M shares outstanding
- 52-week range
- €42.36 – €62.80 EURLowest and highest trades, Oct 28, 2025 – Oct 27, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Euronext:COV · Home | €44.08 EUR | -0.04 (-0.1%) | 78,478 | €44.02 | €44.18 | €43.60 | €44.12 | Close on Oct 27, 2026 |
| OTC:FNCDY | $12.48 USD | — | 2,807 | $12.48 | $12.48 | $12.48 | — | Close on Oct 27, 2026 |
| Frankfurt:F5D | €43.92 EUR | +0.06 (+0.1%) | — | €43.96 | €43.96 | €43.92 | €43.86 | Close on Oct 27, 2026 |
| Frankfurt:F5D0 | €10.80 EUR | 0.00 (0.0%) | — | €10.80 | €10.80 | €10.80 | €10.80 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · EURONEXT:COV · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €44.08 | -0.04 | -0.1% | €44.02 | €44.18 | €43.60 | 78,478 | |
| €44.12 | +0.30 | +0.7% | €44.10 | €44.46 | €43.98 | 85,190 | |
| €43.82 | -0.14 | -0.3% | €44.46 | €44.46 | €43.60 | 80,250 | |
| €43.96 | +0.30 | +0.7% | €44.04 | €44.14 | €43.48 | 122,693 | |
| €43.66 | +0.58 | +1.3% | €42.94 | €43.86 | €42.94 | 134,960 | |
| €43.08 | -0.10 | -0.2% | €43.06 | €43.40 | €42.50 | 159,967 | |
| €43.18 | -1.14 | -2.6% | €43.76 | €43.78 | €42.84 | 153,676 | |
| €44.32 | +0.36 | +0.8% | €44.20 | €44.44 | €43.80 | 115,857 | |
| €43.96 | +0.08 | +0.2% | €43.94 | €44.44 | €43.84 | 174,422 | |
| €43.88 | +0.66 | +1.5% | €43.42 | €44.20 | €43.38 | 212,525 | |
| €43.22 | +0.58 | +1.4% | €42.98 | €43.40 | €42.82 | 125,042 | |
| €42.64 | -0.24 | -0.6% | €43.00 | €43.00 | €42.36 | 143,194 | |
| €42.88 | +0.08 | +0.2% | €43.10 | €43.32 | €42.84 | 126,911 | |
| €42.80 | -0.42 | -1.0% | €43.00 | €43.00 | €42.40 | 213,476 | |
| €43.22 | -0.96 | -2.2% | €43.84 | €43.96 | €43.22 | 201,771 | |
| €44.18 | +0.64 | +1.5% | €43.68 | €44.34 | €43.50 | 168,126 | |
| €43.54 | +0.14 | +0.3% | €43.16 | €43.56 | €42.98 | 143,823 | |
| €43.40 | -0.22 | -0.5% | €43.62 | €43.62 | €43.06 | 212,203 | |
| €43.62 | -1.54 | -3.4% | €44.56 | €44.56 | €43.32 | 219,270 | |
| €45.16 | -0.70 | -1.5% | €45.84 | €46.08 | €44.86 | 233,559 | |
| €45.86 | -0.12 | -0.3% | €46.04 | €46.46 | €45.80 | 143,611 | |
| €45.98 | -0.40 | -0.9% | €46.88 | €47.00 | €45.96 | 127,644 | |
| €46.38 | -0.02 | 0.0% | €46.58 | €47.08 | €46.16 | 118,224 | |
| €46.40 | +0.06 | +0.1% | €47.00 | €47.26 | €46.36 | 109,509 | |
| €46.34 | -0.82 | -1.7% | €47.10 | €47.22 | €46.28 | 97,469 | |
| €47.16 | +0.14 | +0.3% | €46.90 | €47.50 | €46.64 | 175,305 | |
| €47.02 | -0.02 | 0.0% | €46.88 | €47.18 | €46.42 | 138,201 | |
| €47.04 | -1.04 | -2.2% | €47.80 | €47.92 | €47.04 | 904,527 | |
| €48.08 | -0.02 | 0.0% | €48.46 | €48.50 | €47.74 | 155,312 | |
| €48.10 | +0.42 | +0.9% | €47.82 | €48.28 | €47.62 | 139,523 | |
| €47.68 | -0.04 | -0.1% | €47.68 | €47.76 | €47.12 | 137,988 | |
| €47.72 | +0.04 | +0.1% | €47.60 | €48.14 | €47.54 | 82,429 | |
| €47.68 | -0.14 | -0.3% | €47.72 | €48.14 | €47.58 | 98,602 | |
| €47.82 | -0.42 | -0.9% | €48.12 | €48.52 | €47.82 | 118,674 | |
| €48.24 | -0.78 | -1.6% | €48.72 | €48.88 | €48.24 | 142,160 | |
| €49.02 | +0.24 | +0.5% | €48.78 | €49.10 | €48.16 | 158,858 | |
| €48.78 | -0.26 | -0.5% | €49.68 | €49.76 | €48.42 | 118,626 | |
| €49.04 | +0.28 | +0.6% | €48.72 | €49.04 | €48.60 | 62,943 | |
| €48.76 | +0.60 | +1.2% | €48.38 | €48.76 | €48.02 | 133,942 | |
| €48.16 | -0.52 | -1.1% | €48.62 | €49.24 | €47.94 | 178,098 | |
| €48.68 | -1.42 | -2.8% | €50.10 | €50.10 | €48.44 | 164,043 | |
| €50.10 | -0.15 | -0.3% | €50.20 | €50.50 | €49.86 | 516,886 | |
| €50.25 | -0.10 | -0.2% | €50.30 | €50.60 | €50.00 | 70,807 | |
| €50.35 | -0.90 | -1.8% | €51.35 | €51.35 | €49.86 | 152,078 | |
| €51.25 | -0.65 | -1.3% | €51.80 | €52.05 | €51.05 | 84,579 | |
| €51.90 | +0.35 | +0.7% | €51.50 | €51.95 | €51.40 | 61,437 | |
| €51.55 | 0.00 | 0.0% | €51.80 | €51.85 | €51.20 | 120,490 | |
| €51.55 | +0.25 | +0.5% | €51.30 | €51.80 | €51.05 | 63,598 | |
| €51.30 | +0.30 | +0.6% | €51.25 | €51.60 | €51.15 | 88,127 | |
| €51.00 | -0.40 | -0.8% | €51.30 | €51.35 | €50.95 | 84,577 | |
| €51.40 | -0.70 | -1.3% | €52.30 | €52.30 | €51.30 | 84,545 | |
| €52.10 | -0.25 | -0.5% | €52.40 | €52.40 | €51.75 | 80,200 | |
| €52.35 | -0.25 | -0.5% | €52.70 | €52.70 | €51.90 | 70,777 | |
| €52.60 | +0.05 | +0.1% | €52.75 | €52.85 | €52.45 | 99,210 | |
| €52.55 | +0.50 | +1.0% | €52.15 | €52.55 | €51.90 | 88,604 | |
| €52.05 | 0.00 | 0.0% | €51.90 | €52.25 | €51.70 | 103,206 | |
| €52.05 | 0.00 | 0.0% | €52.25 | €52.45 | €51.80 | 56,798 | |
| €52.05 | -0.05 | -0.1% | €52.05 | €52.40 | €51.60 | 181,172 | |
| €52.10 | -0.15 | -0.3% | €52.45 | €52.65 | €51.90 | 144,324 | |
| €52.25 | -0.80 | -1.5% | €53.00 | €53.00 | €52.10 | 167,883 | |
| €53.05 | -0.35 | -0.7% | €53.30 | €53.75 | €52.90 | 114,323 | |
| €53.40 | +0.50 | +0.9% | €53.20 | €54.40 | €53.13 | 137,065 | |
| €52.90 | -1.10 | -2.0% | €54.10 | €54.35 | €52.85 | 119,068 | |
| €54.00 | -0.25 | -0.5% | €54.25 | €54.95 | €53.85 | 93,141 | |
| €54.25 | +0.20 | +0.4% | €54.15 | €54.40 | €53.65 | 103,464 | |
| €54.05 | +0.80 | +1.5% | €53.40 | €54.10 | €53.40 | 133,193 | |
| €53.25 | +0.15 | +0.3% | €53.55 | €53.90 | €53.25 | 131,947 |
- Ticker
- LS Exchange:659094
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 21, 2026
Covivio - Q3 2026 activity: Accelerating organic revenue growth supported by strong operational execution
Latest deck · Oct 21, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides
Latest news
Covivio - Q3 2026 activity: Accelerating organic revenue growth supported by strong operational execution
Oct 21, 2026
Closed €43.96 (+0.7%) on Oct 22, 2026
Covivio - Informations relatives au nombre total de droits de vote et d’actions composant le capital social
Oct 1, 2026
Closed €43.62 (-3.4%) on Oct 1, 2026
Covivio - Information on total number of voting rights and share capital
Oct 1, 2026
Closed €43.62 (-3.4%) on Oct 1, 2026
Covivio successfully places €500 million of 7-year European Green Bonds
Jul 22, 2026
Closed €52.90 (+0.2%) on Jul 23, 2026
Renewal of Christophe Kullmann’s term of office as Chief Executive Officer and appointment of two Deputy Chief Executive Officers, Aude Grant and Alexei Dal Pastro
Jul 20, 2026
Closed €52.85 (+0.6%) on Jul 20, 2026
Covivio continues its expansion in hospitality in Southern Europe with a new acquisition in Torremolinos, Spain
May 18, 2026
Closed €53.65 (-0.2%) on May 19, 2026
Description of the share buy-back program authorized by the Combined Ordinary and Extraordinary Shareholders’ Meeting held on 16 April 2026
May 6, 2026
Closed €57.10 (+3.0%) on May 6, 2026
Covivio - Q1 2026 activity: Strategic progress driving growth
Apr 15, 2026
Closed €58.15 (-0.8%) on Apr 16, 2026
2025 Universal Registration Document
Mar 27, 2026
Closed €50.70 (+0.8%) on Mar 30, 2026
Conditions of availability of preparatory documents to the Combined Ordinary and Extraordinary General Meeting of 16 April 2026
Mar 27, 2026
Closed €50.70 (+0.8%) on Mar 30, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 17 slides · Oct 21, 2026
H1 2026 Earnings Presentation
Earnings · 79 slides · Jul 20, 2026
FY2025 Earnings Presentation
Earnings · 78 slides · Feb 19, 2026
H1 2025 Earnings Presentation
Earnings · 77 slides · Jul 21, 2025
Covivio SA on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 29 in the last 12 months · 30 in all · newest Oct 21, 2026 · oldest 2025
- Decks
- 17 decks · latest Oct 21, 2026
Where Covivio SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Euronext:COV · Home listing | Euronext | France | EUR |
| EUROTLX:4COV | EUROTLX | Italy | EUR |
| Tradegate:F5D | Tradegate | Germany | EUR |
| gettex:F5D | gettex | Germany | EUR |
| LS Exchange:659094 · This page | LS Exchange | Germany | EUR |
| LSIN:0J6V | LSIN | United Kingdom | EUR |
| Lang & Schwarz:659094 | Lang & Schwarz | Germany | EUR |
| OTC:FNCDY | OTC | United States | USD |
| VIE:COVI | Vienna | Austria | EUR |
| Hamburg:F5D | Hamburg | Germany | EUR |
| Munich:F5D | Munich | Germany | EUR |
| BX Swiss:COV | BX Swiss | Switzerland | CHF |
| Frankfurt:F5D | Frankfurt | Germany | EUR |
| Dusseldorf:F5D | Dusseldorf | Germany | EUR |
| OTC:GSEFF | OTC | United States | USD |
| Aquis:COVP | Aquis | United Kingdom | EUR |
| Aquis:COVP | Aquis | United Kingdom | EUR |
| Dusseldorf:F5D0 | Dusseldorf | Germany | EUR |
| Frankfurt:F5D0 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A3DJY3 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3DJY3 | LS Exchange | Germany | EUR |
| Stuttgart:F5D | Stuttgart | Germany | EUR |
| Stuttgart:F5D0 | Stuttgart | Germany | EUR |
| Turquoise:COVP | Turquoise | United Kingdom | EUR |
Log in to ask 6ix AI your own questions about Covivio SA.