EODData

FRA, F5D: Covivio SA

14 Aug 2026
LAST:

52.25

CHANGE:
 0.35
OPEN:
52.65
HIGH:
52.65
ASK:
0.00
VOLUME:
0
CHG(%):
0.67
PREV:
52.60
LOW:
52.25
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 2652.6552.6552.2552.250
13 Aug 2652.7052.7052.6052.600
12 Aug 2651.9551.9551.9551.950
07 Aug 2651.7551.7551.7551.750
06 Aug 2652.4552.4552.0552.050
05 Aug 2653.0053.0053.0053.00150
04 Aug 2653.4053.4053.4053.400
03 Aug 2653.3053.3053.3053.300
31 Jul 2653.9553.9553.9553.950
30 Jul 2654.5554.5554.5554.550

PROFILE

Name:Covivio SA
About:Drawing on its history of partnerships, its property expertise and its European culture, Covivio is inventing today's user experience and designing tomorrow's city Covivio is a preferred real estate player on a European scale, getting closer to end users, capturing their aspirations, combining work, travel and living, and co-selling living spaces. A leading European operator with "23.1 billion in assets, Covivio helps companies, hotel brands and local authorities meet the challenges of attractiveness, transformation and responsible performance. Covivio's raison d'être is to build well-being and lasting relationships, expressing its role as a responsible property operator to all its stakeholders: customers, shareholders and financial partners, internal teams, local authorities and future generations. What's more, its lively approach to real estate opens up exciting prospects and career paths for its teams. Covivio shares are listed on Compartment A of Euronext Paris (FR0000064578 - COV), admitted to the SRD and included in the MSCI, SBF120, Euronext IEIF SIIC France and CAC Mid100 indices, in the EPRA and GPR 250 benchmark indices for European property companies, and in the FTSE4 Good, CAC SBT 1.5°C, DJSI World and Europe, Euronext Vigeo (World 120, Eurozone 120, Europe 120 and France 20), Euronext® CDP Environment France EW, Stoxx ESG, Ethibel and Gaïa, and has been awarded the EPRA BPRs Gold Awards (financial reporting and sustainable development), CDP (A-), GRESB (88/100, 5-Star, 100% public disclosure), ISS-ESG (B-) and MSCI (AAA).
Sector:Real Estate
Industry:REIT - Diversified
Address:10, rue de Madrid, Paris, France, 75008
Website:https://covivio.eu/en/
ISIN:FR0000064578
LEI:969500P8M3W2XX376054

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:14.76 
Forward P/E:11.45 
Price to Sales:5.44 
Price to Book:0.75 
Profit Margin:0.37 
Operating Margin:0.71 
Return on Assets:0.02 
Return on Equity:0.05 
DivYield:0.06 
Div/Share:3.50 
Revenue:1.138B 
EBITDA:630.4M 
Shares:110.8M 
Market Cap:5.789B 

TECHNICAL INDICATORS

MA5:52.120.2%
MA10:52.881.2%
MA20:52.791.0%
MA50:53.332.1%
MA100:54.123.6%
MA200:54.855.0%
STO9:22.73
STO14:17.86 
RSI14:47.58
WPR14:-82.14 
MTM14:-0.95
ROC14:-0.02 
ATR:0.45 
Week High:52.700.9%
Week Low:51.751.0%
Month High:54.554.4%
Month Low:51.105.0%
Year High:61.8018.3%
Year Low:49.964.6%
Volatility:20.52 

RECENT DIVIDENDS

Date Amount
30 Apr 2025$3.50
19 Apr 2024$3.30
24 Apr 2023$3.75
25 Apr 2022$3.75
26 Apr 2021$3.60
27 Apr 2020$4.80
13 May 2019$4.60
15 May 2018$4.50
17 May 2017$3.37
17 May 2016$4.30