COVIVIO ( COV.PA) - Price History
Monthly price history for COV.PA (COVIVIO)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | €51.85 | €51.85 |
| March 2025 | €51.80 | €51.80 |
| February 2025 | €52.60 | €52.60 |
| January 2025 | €51.30 | €51.30 |
| December 2024 | €48.76 | €48.76 |
| November 2024 | €52 | €52 |
| October 2024 | €52.30 | €52.30 |
| September 2024 | €54.55 | €54.55 |
| August 2024 | €50.40 | €50.40 |
| July 2024 | €47.74 | €47.74 |
| June 2024 | €44.38 | €44.38 |
| May 2024 | €47.80 | €47.80 |
| April 2024 | €46.86 | €46.86 |
| March 2024 | €44.34 | €47.70 |
| February 2024 | €38.59 | €41.52 |
| January 2024 | €41.98 | €45.16 |
| December 2023 | €45.25 | €48.68 |
| November 2023 | €41.66 | €44.82 |
| October 2023 | €37.55 | €40.40 |
| September 2023 | €39.13 | €42.10 |
| August 2023 | €41.88 | €45.06 |
| July 2023 | €40.84 | €43.94 |
| June 2023 | €40.14 | €43.18 |
| May 2023 | €42.52 | €45.74 |
| April 2023 | €47.87 | €51.50 |
| March 2023 | €47.54 | €53.60 |
| February 2023 | €53.83 | €60.70 |
| January 2023 | €55.83 | €62.95 |
| December 2022 | €49.18 | €55.45 |
| November 2022 | €49.04 | €55.30 |
| October 2022 | €48.07 | €54.20 |
| September 2022 | €43.92 | €49.52 |
| August 2022 | €49.49 | €55.80 |
| July 2022 | €54.68 | €61.65 |
| June 2022 | €46.96 | €52.95 |
| May 2022 | €60.22 | €67.90 |
| April 2022 | €60.26 | €67.95 |
| March 2022 | €60.69 | €72.14 |
| February 2022 | €61.78 | €73.44 |
| January 2022 | €62.17 | €73.90 |
| December 2021 | €60.74 | €72.20 |
| November 2021 | €61.60 | €73.22 |
| October 2021 | €62.93 | €74.80 |
| September 2021 | €61.26 | €72.82 |
| August 2021 | €67.74 | €80.52 |
| July 2021 | €66.66 | €79.24 |
| June 2021 | €60.67 | €72.12 |
| May 2021 | €64.90 | €77.14 |
| April 2021 | €62.42 | €74.20 |
| March 2021 | €58.50 | €73 |
| February 2021 | €55.81 | €69.65 |
| January 2021 | €54.37 | €67.85 |
| December 2020 | €60.38 | €75.35 |
| November 2020 | €54.89 | €68.50 |
| October 2020 | €40.95 | €51.10 |
| September 2020 | €48.16 | €60.10 |
| August 2020 | €49.76 | €62.10 |
| July 2020 | €49.12 | €61.30 |
| June 2020 | €51.69 | €64.50 |
| May 2020 | €42.19 | €52.65 |
| April 2020 | €45.80 | €57.15 |
| March 2020 | €37.82 | €51.35 |
| February 2020 | €70.71 | €96 |
| January 2020 | €78.96 | €107.20 |
| December 2019 | €74.54 | €101.20 |
| November 2019 | €73.95 | €100.40 |
| October 2019 | €74.76 | €101.50 |
| September 2019 | €71.52 | €97.10 |
| August 2019 | €71.30 | €96.80 |
| July 2019 | €68.02 | €92.35 |
| June 2019 | €67.80 | €92.05 |
| May 2019 | €69.16 | €93.90 |
| April 2019 | €67.73 | €96.50 |
| March 2019 | €66.39 | €94.60 |
| February 2019 | €62.46 | €89 |
| January 2019 | €62.67 | €89.30 |
| December 2018 | €59.09 | €84.20 |
| November 2018 | €60.39 | €86.05 |
| October 2018 | €62.29 | €88.75 |
| September 2018 | €62.99 | €89.75 |
| August 2018 | €63.20 | €90.05 |
| July 2018 | €62.57 | €89.15 |
| June 2018 | €62.53 | €89.10 |
| May 2018 | €62.64 | €89.25 |
| April 2018 | €61.99 | €92.65 |
| March 2018 | €59.98 | €89.65 |
| February 2018 | €57.50 | €85.95 |
| January 2018 | €59.18 | €88.45 |
| December 2017 | €63.21 | €94.48 |
| November 2017 | €60.14 | €89.89 |
| October 2017 | €58.49 | €87.43 |
| September 2017 | €58.80 | €87.89 |
| August 2017 | €55.58 | €83.07 |
| July 2017 | €54.61 | €81.63 |
| June 2017 | €54.34 | €81.22 |
| May 2017 | €55.50 | €82.96 |
| April 2017 | €52.71 | €81.94 |
| March 2017 | €50.37 | €78.31 |
| February 2017 | €49.99 | €77.71 |
| January 2017 | €49.56 | €77.05 |
| December 2016 | €53.35 | €83.21 |
| November 2016 | €47.68 | €74.37 |
| October 2016 | €51.22 | €79.89 |
| September 2016 | €53.36 | €83.23 |
| August 2016 | €53.88 | €84.03 |
| July 2016 | €54.12 | €84.41 |
| June 2016 | €51.47 | €80.27 |
| May 2016 | €51.67 | €80.58 |
| April 2016 | €52.38 | €82.91 |
| March 2016 | €52.64 | €83.32 |
| February 2016 | €47.90 | €75.81 |
| January 2016 | €49.63 | €78.55 |
| December 2015 | €52.30 | €82.77 |
| November 2015 | €53.22 | €84.22 |
| October 2015 | €54.36 | €86.03 |
| September 2015 | €49.36 | €78.11 |
| August 2015 | €47.14 | €74.61 |
| July 2015 | €49.85 | €78.89 |
| June 2015 | €48.32 | €76.47 |
| May 2015 | €50.84 | €80.46 |
| April 2015 | €53.52 | €84.70 |
| March 2015 | €56.53 | €92.47 |
| February 2015 | €55.84 | €92.96 |
| January 2015 | €54.98 | €91.54 |
| December 2014 | €46.41 | €77.26 |
| November 2014 | €46.39 | €77.23 |
| October 2014 | €44.30 | €73.74 |
| September 2014 | €43.12 | €71.78 |
| August 2014 | €46.53 | €77.46 |
| July 2014 | €45.32 | €75.44 |
| June 2014 | €47.85 | €79.66 |
| May 2014 | €44.37 | €73.86 |
| April 2014 | €41.75 | €73.61 |
| March 2014 | €38.36 | €67.64 |
| February 2014 | €38.74 | €68.31 |
| January 2014 | €34.69 | €61.17 |
| December 2013 | €35.80 | €63.13 |
| November 2013 | €35.72 | €62.98 |
| October 2013 | €36.04 | €63.55 |
| September 2013 | €34.98 | €61.68 |
| August 2013 | €33.38 | €58.86 |
| July 2013 | €35.12 | €61.93 |
| June 2013 | €32.89 | €57.99 |
| May 2013 | €37.28 | €65.74 |
| April 2013 | €34.46 | €60.76 |
| March 2013 | €33.30 | €61.45 |
| February 2013 | €34.55 | €63.75 |
| January 2013 | €33.92 | €62.58 |
| December 2012 | €34.51 | €63.68 |
| November 2012 | €35.19 | €64.93 |
| October 2012 | €33.81 | €62.39 |
| September 2012 | €31.90 | €58.85 |
| August 2012 | €30.48 | €56.24 |
| July 2012 | €32.08 | €59.19 |
| June 2012 | €30.88 | €56.98 |
| May 2012 | €28.37 | €52.35 |
| April 2012 | €29.63 | €58.90 |
| March 2012 | €30.48 | €60.59 |
| February 2012 | €27.54 | €54.75 |
| January 2012 | €25.57 | €50.83 |
| December 2011 | €25.10 | €49.90 |
| November 2011 | €24.97 | €49.64 |
| October 2011 | €27.02 | €53.72 |
| September 2011 | €26.59 | €52.86 |
| August 2011 | €29.35 | €58.35 |
| July 2011 | €34.41 | €68.41 |
| June 2011 | €36.97 | €73.49 |
| May 2011 | €37.11 | €73.77 |
| April 2011 | €36.65 | €77.06 |
| March 2011 | €35.98 | €75.64 |
| February 2011 | €37.64 | €79.14 |
| January 2011 | €35.16 | €73.91 |
| December 2010 | €34.64 | €72.84 |
| November 2010 | €33.48 | €70.39 |
| October 2010 | €39.24 | €82.49 |
| September 2010 | €37.40 | €78.64 |
| August 2010 | €35.22 | €74.04 |
| July 2010 | €33.55 | €70.54 |
| June 2010 | €32.53 | €68.40 |
| May 2010 | €32.31 | €71.42 |
| April 2010 | €33.51 | €74.06 |
| March 2010 | €35.14 | €77.68 |
| February 2010 | €31.56 | €69.75 |
| January 2010 | €30.98 | €68.49 |
| December 2009 | €30.76 | €67.99 |
| November 2009 | €29.55 | €65.32 |
| October 2009 | €32.34 | €71.49 |
| September 2009 | €34.30 | €75.81 |
| August 2009 | €31.46 | €69.53 |
| July 2009 | €26.51 | €58.59 |
| June 2009 | €23.09 | €51.04 |
| May 2009 | €23 | €50.83 |
| April 2009 | €17.95 | €39.67 |
| March 2009 | €13.58 | €33.68 |
| February 2009 | €15.33 | €38.02 |
| January 2009 | €18.38 | €45.57 |
| December 2008 | €18.82 | €46.67 |
| November 2008 | €17.24 | €42.75 |
| October 2008 | €19.86 | €49.24 |
| September 2008 | €28.15 | €69.82 |
| August 2008 | €29.95 | €74.28 |
| July 2008 | €31.04 | €76.97 |
| June 2008 | €29.88 | €74.11 |
| May 2008 | €33.62 | €83.37 |
| April 2008 | €35.54 | €93.06 |
| March 2008 | €33.92 | €88.82 |
| February 2008 | €35.33 | €92.52 |
| January 2008 | €32.21 | €84.35 |
| December 2007 | €31.55 | €82.63 |
| November 2007 | €34.39 | €90.06 |
| October 2007 | €36.64 | €95.94 |
| September 2007 | €37.38 | €97.88 |
| August 2007 | €41.66 | €109.09 |
| July 2007 | €40.38 | €105.73 |
| June 2007 | €39.47 | €103.36 |
| May 2007 | €45.92 | €120.26 |
| April 2007 | €48.38 | €133.83 |
| March 2007 | €48.16 | €133.22 |
| February 2007 | €47.83 | €132.32 |
| January 2007 | €52.68 | €145.74 |
| December 2006 | €50.96 | €140.97 |
| November 2006 | €44.07 | €121.92 |
| October 2006 | €43.28 | €119.73 |
| September 2006 | €40.25 | €113.06 |
| August 2006 | €35.94 | €100.97 |
| July 2006 | €36.55 | €102.68 |
| June 2006 | €34.35 | €96.49 |
| May 2006 | €36.62 | €102.87 |
| April 2006 | €38.65 | €108.59 |
| March 2006 | €39.16 | €114.30 |
| February 2006 | €35.25 | €102.87 |
| January 2006 | €30.94 | €90.30 |
| December 2005 | €29.37 | €85.73 |
| November 2005 | €29.05 | €84.77 |
| October 2005 | €27.89 | €81.39 |
| September 2005 | €31 | €90.49 |
| August 2005 | €29.31 | €85.54 |
| July 2005 | €26.76 | €78.11 |
| June 2005 | €26.92 | €78.58 |
| May 2005 | €24.18 | €70.58 |
| April 2005 | €22.73 | €66.34 |
| March 2005 | €20.11 | €64.77 |
| February 2005 | €20.26 | €65.25 |
| January 2005 | €18.33 | €59.06 |
| December 2004 | €17.98 | €57.91 |
| November 2004 | €15.82 | €50.96 |
| October 2004 | €15.08 | €48.58 |
| September 2004 | €14.84 | €47.82 |
| August 2004 | €13.69 | €44.11 |
| July 2004 | €13.90 | €44.77 |
| June 2004 | €13.60 | €43.82 |
| May 2004 | €13.90 | €44.77 |
| April 2004 | €13.47 | €45.36 |
| March 2004 | €13.44 | €45.24 |
| February 2004 | €12.59 | €42.39 |
| January 2004 | €11.45 | €38.56 |
| December 2003 | €10.19 | €171.55 |
| November 2003 | €9.45 | €159.07 |
| October 2003 | €9.60 | €183.61 |
| September 2003 | €9.40 | €179.63 |
| August 2003 | €9.56 | €182.84 |
| July 2003 | €8.83 | €168.84 |
| June 2003 | €7.95 | €151.94 |
| May 2003 | €7.59 | €150.68 |
| April 2003 | €7.24 | €143.78 |
| March 2003 | €7.29 | €144.75 |
| February 2003 | €6.95 | €137.95 |
| January 2003 | €6.26 | €124.35 |
| December 2002 | €6.27 | €124.45 |
| November 2002 | €6.34 | €125.81 |
| October 2002 | €6.10 | €121.05 |
| September 2002 | €6.31 | €125.32 |
| August 2002 | €6.53 | €129.69 |
| July 2002 | €6.36 | €126.29 |
| June 2002 | €6.26 | €124.35 |
| May 2002 | €6.26 | €124.35 |
| April 2002 | €6.11 | €125.42 |
| March 2002 | €5.97 | €127.65 |
| February 2002 | €5.81 | €124.16 |
| January 2002 | €5.66 | €121.05 |
| December 2001 | €5.57 | €119.01 |
| November 2001 | €5.72 | €122.31 |
| October 2001 | €5.36 | €114.54 |
| September 2001 | €5.38 | €114.93 |
| August 2001 | €5.56 | €118.72 |
| July 2001 | €5.57 | €119.01 |
| June 2001 | €5.64 | €120.46 |
| May 2001 | €5.58 | €119.30 |
| April 2001 | €5.52 | €118.04 |
| March 2001 | €5.46 | €121.34 |
| February 2001 | €5.25 | €116.68 |
| January 2001 | €5.26 | €116.87 |
| December 2000 | €5.32 | €118.33 |
| November 2000 | €5.32 | €118.42 |
| October 2000 | €5.26 | €124.74 |
| September 2000 | €4.95 | €117.55 |
| August 2000 | €4.89 | €116.19 |
| July 2000 | €5.14 | €121.92 |
| June 2000 | €5.20 | €123.38 |
| May 2000 | €5.33 | €126.49 |
| April 2000 | €5.36 | €132.12 |
| March 2000 | €4.96 | €122.31 |
| February 2000 | €4.84 | €119.20 |
| January 2000 | €4.97 | €122.41 |
| December 1999 | €4.97 | €122.41 |
| November 1999 | €4.82 | €118.91 |
| October 1999 | €4.61 | €113.66 |
| September 1999 | €4.49 | €110.75 |
| August 1999 | €4.53 | €111.62 |
| July 1999 | €4.06 | €100.06 |
| June 1999 | €4.03 | €99.28 |
| May 1999 | €4.10 | €100.94 |
| April 1999 | €4.23 | €109.19 |
| March 1999 | €3.94 | €101.71 |
| February 1999 | €3.94 | €101.62 |
| January 1999 | €4.52 | €116.58 |
| December 1998 | €4.46 | €115.07 |
| November 1998 | €4.07 | €105.15 |
| October 1998 | €4.13 | €106.63 |
| September 1998 | €3.76 | €97.01 |
| August 1998 | €3.74 | €96.56 |
| July 1998 | €4.13 | €106.63 |
| June 1998 | €3.59 | €92.56 |
| May 1998 | €4.09 | €109.44 |
| April 1998 | €3.87 | €103.67 |
| March 1998 | €3.32 | €88.86 |
| February 1998 | €3.03 | €81.01 |
| January 1998 | €3.03 | €81.16 |
| December 1997 | €2.97 | €79.38 |
| November 1997 | €2.97 | €79.53 |
| October 1997 | €2.91 | €77.90 |
| September 1997 | €2.97 | €79.38 |
| August 1997 | €2.98 | €79.68 |
| July 1997 | €2.88 | €77.16 |
| June 1997 | €2.88 | €77.16 |
| May 1997 | €2.77 | €77.31 |
| April 1997 | €2.86 | €79.97 |
| March 1997 | €2.92 | €81.45 |
| February 1997 | €2.86 | €79.97 |
| January 1997 | €2.89 | €80.57 |
| December 1996 | €2.91 | €81.16 |
| November 1996 | €2.82 | €78.79 |
| October 1996 | €2.72 | €75.83 |
| September 1996 | €2.78 | €77.46 |
| August 1996 | €2.78 | €77.46 |
| July 1996 | €2.73 | €76.27 |
| June 1996 | €2.61 | €72.90 |
| May 1996 | €2.72 | €78.94 |
| April 1996 | €2.80 | €81.45 |
| March 1996 | €2.72 | €79.23 |
| February 1996 | €2.45 | €71.10 |
| January 1996 | €2.34 | €68.13 |
| December 1995 | €2.35 | €68.42 |
| November 1995 | €2.52 | €73.31 |
| October 1995 | €2.75 | €79.97 |
| September 1995 | €2.65 | €77.16 |
| August 1995 | €2.75 | €79.97 |
| July 1995 | €2.68 | €78.05 |
| June 1995 | €2.70 | €78.49 |
| May 1995 | €2.65 | €80.12 |
| April 1995 | €2.70 | €81.60 |
| March 1995 | €2.50 | €75.83 |
| February 1995 | €2.57 | €77.90 |
| January 1995 | €2.59 | €78.34 |
| December 1994 | €2.48 | €75.23 |
| November 1994 | €2.47 | €74.64 |
| October 1994 | €2.46 | €74.35 |
| September 1994 | €2.38 | €72.12 |
| August 1994 | €2.50 | €75.53 |
| July 1994 | €2.45 | €74.05 |
| June 1994 | €2.45 | €74.05 |
| May 1994 | €2.59 | €81.45 |
| April 1994 | €2.59 | €81.45 |
| March 1994 | €2.78 | €87.38 |
| February 1994 | €2.68 | €84.42 |
| January 1994 | €2.69 | €84.57 |
| December 1993 | €2.60 | €81.60 |
| November 1993 | €2.56 | €80.57 |
| October 1993 | €2.36 | €74.05 |
| September 1993 | €2.36 | €74.05 |
| August 1993 | €2.13 | €66.94 |
| July 1993 | €2.12 | €66.66 |
| June 1993 | €2.07 | €65.16 |
| May 1993 | €2.18 | €71.68 |
| April 1993 | €2.12 | €69.61 |
| March 1993 | €2.05 | €67.39 |
| February 1993 | €1.92 | €62.94 |
| January 1993 | €1.85 | €60.87 |
| December 1992 | €1.84 | €60.42 |
| November 1992 | €1.78 | €58.50 |
| October 1992 | €1.83 | €59.98 |
| September 1992 | €1.74 | €57.17 |
| August 1992 | €1.74 | €57.17 |
| July 1992 | €1.76 | €57.76 |
| June 1992 | €1.74 | €57.02 |
| May 1992 | €1.68 | €61.02 |
| April 1992 | €1.72 | €62.59 |
| March 1992 | €1.62 | €59.15 |
| February 1992 | €1.61 | €58.68 |
| January 1992 | €1.59 | €57.90 |
| December 1991 | €1.57 | €57.11 |
| November 1991 | €1.63 | €59.46 |
| October 1991 | €1.61 | €58.76 |
| September 1991 | €1.65 | €60.26 |
| August 1991 | €1.68 | €61.02 |
| July 1991 | €1.68 | €61.02 |
| June 1991 | €1.65 | €60.24 |
| May 1991 | €1.57 | €63.11 |
| April 1991 | €1.65 | €66.08 |
| March 1991 | €1.56 | €62.62 |
COV.PA
Price: €50.85
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.88%
Payout Ratio: -44.84%
Dividend Per Share: 3.50 EUR
Earnings Per Share: 0.63 EUR
P/E Ratio: 76.41
Exchange: PAR
Sector: Real Estate
Industry: REIT - Diversified
Market Capitalization: 5.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: -2.61%
DGR5: 7.87%