EODData

PAR, COV: Covivio SA

29 Aug 2025
LAST:

55.95

CHANGE:
 0.15
OPEN:
56.25
HIGH:
56.40
ASK:
0.00
VOLUME:
77.6K
CHG(%):
0.27
PREV:
56.10
LOW:
55.70
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Aug 2556.2556.4055.7055.9577.6K
28 Aug 2556.3056.5555.3556.1094.8K
27 Aug 2557.7557.7556.2056.30208.4K
26 Aug 2557.7057.8556.3557.85289.5K
25 Aug 2559.1559.1558.1558.3065.6K
22 Aug 2558.5059.4058.4059.3078.2K
21 Aug 2558.8558.9058.1058.6561.1K
20 Aug 2558.4558.8558.4558.8557K
19 Aug 2558.7058.7558.4058.40107.8K
18 Aug 2558.6559.1058.1058.5559.5K

COMPANY 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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

FUNDAMENTALS

P/E Ratio:14.80
EPS Ratio:3.77
DivYield:0.06
Div/Share:3.50
PtB:0.75
PtS:5.68
EBITDA:1.082B
Shares:110.81M
Market Cap:6.2B

TECHNICAL INDICATORS

MA5:56.90
MA10:57.83
MA20:57.86
MA50:55.08
MA100:52.95
MA200:51.58
RSI14:21.05
WPR14:-100.00
MTM14:-2.95
ROC14:-0.05
ATR:1.00
Week High:59.40
Week Low:55.35
Month High:59.85
Month Low:55.35
Year High:59.85
Year Low:43.40

RECENT SPLITS

Date Ratio
10 Jan 2017623-621
02 Mar 20155045-4957
26 Apr 20051123-1054
05 Jan 20045-1
18 Nov 2003964-849
21 May 2002811-785
09 Nov 2000904-847
01 Jun 19921476-1397
03 Jun 1991119-113
01 Jun 1990851-818

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
16 May 2016$3.10