COVIVIO HOTELS - Price History

Monthly price history for COVH.PA (COVIVIO HOTELS)

DateAdjusted priceReal price
May 2024 €15.35 €15.35
April 2024 €14.95 €14.95
March 2024 €14.70 €16
February 2024 €14.65 €15.95
January 2024 €15.02 €16.35
December 2023 €15.07 €16.40
November 2023 €14.98 €16.30
October 2023 €14.84 €16.15
September 2023 €15.85 €17.25
August 2023 €15.89 €17.30
July 2023 €16.35 €17.80
June 2023 €16.03 €17.45
May 2023 €15.99 €17.40
April 2023 €15.48 €16.85
March 2023 €14.76 €17.25
February 2023 €14.71 €17.20
January 2023 €13.60 €15.90
December 2022 €12.66 €14.80
November 2022 €13.09 €15.30
October 2022 €12.88 €15.05
September 2022 €11.76 €13.75
August 2022 €13.69 €16
July 2022 €14.54 €17
June 2022 €13.60 €15.90
May 2022 €15.14 €17.70
April 2022 €13.69 €16
March 2022 €13 €15.85
February 2022 €13 €15.85
January 2022 €13.70 €16.70
December 2021 €14.40 €17.55
November 2021 €13.08 €15.95
October 2021 €12.63 €15.40
September 2021 €13.33 €16.25
August 2021 €13.45 €16.40
July 2021 €13.37 €16.30
June 2021 €13.82 €16.85
May 2021 €13.33 €16.25
April 2021 €14.29 €17.60
March 2021 €14.13 €17.65
February 2021 €13.57 €16.95
January 2021 €12.41 €15.50
December 2020 €14.29 €17.85
November 2020 €12.85 €16.05
October 2020 €9.44 €11.80
September 2020 €9.48 €11.85
August 2020 €11.53 €14.40
July 2020 €12.29 €15.35
June 2020 €14.53 €18.15
May 2020 €14.21 €17.75
April 2020 €14.48 €19.60
March 2020 €13.30 €18
February 2020 €18.18 €24.60
January 2020 €21.43 €29
December 2019 €21.06 €28.50
November 2019 €20.32 €27.50
October 2019 €20.54 €27.80
September 2019 €20.18 €27.30
August 2019 €20.10 €27.20
July 2019 €18.84 €25.50
June 2019 €18.99 €25.70
May 2019 €18.92 €25.60
April 2019 €19.29 €26.10
March 2019 €18.72 €26.80
February 2019 €18.23 €26.10
January 2019 €17.32 €24.80
December 2018 €16.97 €24.30
November 2018 €17.95 €25.70
October 2018 €17.25 €24.70
September 2018 €18.09 €25.90
August 2018 €18.79 €26.90
July 2018 €18.44 €26.40
June 2018 €18.51 €26.50
May 2018 €17.95 €25.70
April 2018 €18.93 €27.10
March 2018 €19.10 €28.90
February 2018 €18.64 €28.20
January 2018 €19.04 €28.80
December 2017 €18.92 €28.62
November 2017 €18.76 €28.38
October 2017 €18.90 €28.59
September 2017 €18.84 €28.50
August 2017 €17.71 €26.80
July 2017 €17.39 €26.31
June 2017 €17.55 €26.55
May 2017 €17.55 €26.56
April 2017 €16.76 €25.36
March 2017 €16.49 €28
February 2017 €15.71 €27.38
January 2017 €15.14 €26.39
December 2016 €14.93 €26.03
November 2016 €14.74 €25.70
October 2016 €15.17 €26.45
September 2016 €15.11 €26.34
August 2016 €16.04 €27.95
July 2016 €15.71 €27.39
June 2016 €15.17 €26.45
May 2016 €15.48 €26.99
April 2016 €15.01 €26.17
March 2016 €14.70 €27.10
February 2016 €13.82 €25.47
January 2016 €13.69 €25.24
December 2015 €14.38 €26.50
November 2015 €14 €25.80
October 2015 €14.32 €26.40
September 2015 €14.08 €25.96
August 2015 €14.24 €26.24
July 2015 €13.78 €25.40
June 2015 €13.18 €24.29
May 2015 €13.83 €26
April 2015 €13.46 €25.30
March 2015 €13.73 €25.80
February 2015 €12.71 €23.89
January 2015 €13.26 €24.92
December 2014 €10.91 €20.50
November 2014 €11.22 €21.09
October 2014 €11.54 €21.70
September 2014 €12.22 €23.21
August 2014 €12.64 €24.01
July 2014 €12.44 €23.63
June 2014 €11.60 €22.05
May 2014 €10.87 €20.65
April 2014 €10.89 €20.70
March 2014 €10.90 €22.36
February 2014 €10.60 €21.75
January 2014 €10.11 €20.75
December 2013 €9.94 €20.40
November 2013 €9.42 €19.32
October 2013 €9.36 €19.20
September 2013 €9.38 €19.24
August 2013 €9.02 €18.50
July 2013 €8.80 €18.05
June 2013 €8.57 €17.59
May 2013 €9.15 €18.78
April 2013 €8.43 €17.30
March 2013 €8.66 €19.25
February 2013 €8.62 €19.15
January 2013 €8.34 €18.53
December 2012 €7.74 €17.20
November 2012 €7.64 €16.98
October 2012 €7.75 €17.22
September 2012 €7.85 €17.44
August 2012 €7.88 €17.50
July 2012 €7.40 €16.45
June 2012 €7.58 €16.84
May 2012 €7.20 €16
April 2012 €7.59 €16.87
March 2012 €7.96 €19.34
February 2012 €8.19 €19.90
January 2012 €7.33 €17.83
December 2011 €6.91 €16.80
November 2011 €7.19 €17.47
October 2011 €7.57 €18.40
September 2011 €7.54 €18.32
August 2011 €7.50 €18.22
July 2011 €8.48 €20.61
June 2011 €8.68 €21.10
May 2011 €8.75 €21.27
April 2011 €8.27 €20.11
March 2011 €8.78 €22.78
February 2011 €8.48 €22
January 2011 €7.95 €20.61
December 2010 €7.46 €19.35
November 2010 €6.94 €18
October 2010 €6.86 €17.80
September 2010 €7.10 €18.87
August 2010 €6.44 €17.11
July 2010 €6.60 €17.53
June 2010 €5.91 €15.70
May 2010 €5.78 €15.36
April 2010 €5.91 €15.70
March 2010 €6.33 €18.20
February 2010 €5.81 €16.70
January 2010 €5.55 €15.95
December 2009 €5.36 €15.40
November 2009 €5.58 €16.05
October 2009 €5.57 €16.01
September 2009 €5.02 €14.43
August 2009 €4.73 €13.60
July 2009 €3.65 €10.49
June 2009 €3.52 €10.10
May 2009 €3.25 €9.35
April 2009 €2.56 €7.37
March 2009 €2.90 €9.90
February 2009 €2.88 €9.81
January 2009 €3.14 €10.70
December 2008 €3.08 €10.50
November 2008 €3.64 €12.40
October 2008 €4.66 €15.90
September 2008 €5.83 €19.90
August 2008 €6.49 €22.15
July 2008 €6.71 €22.90
June 2008 €6.72 €22.94
May 2008 €6.71 €22.90
April 2008 €6.82 €23.25
March 2008 €6.64 €24
February 2008 €6.80 €24.56
January 2008 €5.95 €21.50
December 2007 €6.30 €22.74
November 2007 €6.30 €22.76
October 2007 €6.49 €23.45
September 2007 €6.58 €23.79
August 2007 €6.61 €23.89
July 2007 €6.26 €22.63
June 2007 €7.70 €27.80
May 2007 €8.05 €29.09
April 2007 €8.24 €119.05
March 2007 €7.87 €118
February 2007 €8.08 €121.10
January 2007 €7.47 €112
December 2006 €6.34 €95
November 2006 €6.08 €91.10
October 2006 €6.28 €94.10
September 2006 €6.09 €91.35
August 2006 €5.80 €87
July 2006 €5.74 €86
June 2006 €5.30 €79.50
May 2006 €5.34 €80
April 2006 €6.29 €94.35
March 2006 €6.72 €103.40
February 2006 €5.20 €80
January 2006 €4.79 €73.75
December 2005 €5.07 €78
November 2005 €4.69 €72.20
October 2005 €4.39 €67.50
September 2005 €5.24 €80.60
August 2005 €5.81 €89.40
July 2005 €5.85 €90
June 2005 €5.18 €79.70
May 2005 €3.50 €104.80
April 2005 €8.39 €251
March 2005 €3.63 €110
February 2005 €3.37 €102
January 2005 €1.87 €56.60
December 2004 €1.88 €57
November 2004 €1.34 €4.46
October 2004 €1.34 €4.46
September 2004 €2.61 €79
August 2004 €1.73 €52.50
July 2004 €2.01 €60.90
June 2004 €2.03 €65
May 2004 €1.47 €47.05
April 2004 €0.54 €2.65
March 2004 €1.47 €47
February 2004 €1.39 €44.53
January 2004 €0.51 €2.48
December 2003 €1.37 €43.93
November 2003 €1.26 €40.25
October 2003 €1.26 €40.25
September 2003 €1.56 €49.95
August 2003 €0.48 €2.37
July 2003 €1.31 €42.05
June 2003 €0.66 €3.22
May 2003 €1.71 €57.10
April 2003 €1.26 €42.05
March 2003 €1.26 €42
February 2003 €1.26 €42
January 2003 €1.26 €42
December 2002 €0.85 €28.45
November 2002 €0.85 €28.51
October 2002 €0.85 €28.52
September 2002 €0.84 €28
August 2002 €0.88 €29.50
July 2002 €0.88 €29.50
June 2002 €0.90 €32
May 2002 €0.91 €32.45
April 2002 €0.86 €30.80
March 2002 €0.80 €28.50
February 2002 €0.83 €29.70
January 2002 €0.83 €29.53
December 2001 €0.84 €29.89
November 2001 €0.77 €27.31
October 2001 €0.72 €25.75
September 2001 €0.68 €24.11
August 2001 €0.80 €28.50
July 2001 €0.78 €27.67
June 2001 €0.76 €27
May 2001 €0.74 €27.70
April 2001 €0.69 €26
March 2001 €0.69 €26
February 2001 €0.64 €24.21
January 2001 €0.66 €25
December 2000 €0.64 €24
November 2000 €0.71 €26.80
October 2000 €0.59 €22.11
September 2000 €0.61 €23
August 2000 €0.61 €22.91
July 2000 €0.53 €20.01
June 2000 €0.57 €21.35
May 2000 €0.57 €23
April 2000 €0.54 €22
March 2000 €0.49 €20
February 2000 €0.49 €20
January 2000 €0.52 €21
December 1999 €0.52 €21
November 1999 €0.52 €21.03
October 1999 €0.53 €21.50
September 1999 €0.54 €22
August 1999 €0.53 €21.35
July 1999 €0.50 €20.10
June 1999 €0.54 €23
May 1999 €0.48 €20.12
April 1999 €0.54 €22.80
March 1999 €0.46 €19.50
February 1999 €0.47 €20
January 1999 €0.50 €21.20
December 1998 €0.49 €20.76
November 1998 €0.50 €21.18
October 1998 €0.50 €21.19
September 1998 €0.46 €19.67
August 1998 €0.49 €20.58
July 1998 €0.51 €21.66
June 1998 €0.55 €23.45
May 1998 €0.54 €23.84
April 1998 €0.50 €22.10
March 1998 €0.52 €22.87
February 1998 €0.45 €19.83
January 1998 €0.45 €19.79
December 1997 €0.44 €19.51
November 1997 €0.43 €19.07
October 1997 €0.48 €21.02
September 1997 €0.49 €21.34
August 1997 €0.52 €22.87
July 1997 €0.47 €20.58
June 1997 €0.45 €19.82
May 1997 €0.43 €19.51
April 1997 €0.44 €20.05
March 1997 €0.43 €19.74
February 1997 €0.43 €19.67
January 1997 €0.37 €16.92
December 1996 €0.43 €19.51
November 1996 €0.43 €19.51
October 1996 €0.43 €19.68
September 1996 €0.37 €16.77
August 1996 €0.35 €15.87
July 1996 €0.34 €15.72
June 1996 €0.36 €16.27
May 1996 €0.36 €17.23
April 1996 €0.38 €18.29
March 1996 €0.36 €17.55
February 1996 €0.40 €19.06
January 1996 €0.35 €16.80
December 1995 €0.34 €16.24
November 1995 €0.36 €17.53
October 1995 €0.35 €16.77
September 1995 €0.39 €18.83
September 1994 €0.48 €24.39
May 1994 €0.49 €25.92
April 1994 €0.49 €25.92
March 1994 €0.52 €27.44
February 1994 €0.52 €27.59
January 1994 €0.39 €20.43
December 1993 €0.39 €20.58
November 1993 €0.39 €20.58
October 1993 €0.30 €15.86
September 1993 €0.28 €14.71
June 1993 €0.29 €16.01
May 1993 €0.31 €17.53
April 1993 €0.28 €15.40
March 1993 €0.24 €13.57
February 1993 €0.28 €15.55
January 1993 €0.27 €15.09
December 1992 €0.30 €16.62
November 1992 €0.29 €16.16
October 1992 €0.30 €16.77
September 1992 €0.29 €16.01
August 1992 €0.29 €16.01
April 1990 €0.47 €30.34

COVH.PA

Price: €15.35

52 week price:
14.60
18.00

Dividend Yield: 8.18%

5-year range yield:
1.64%
10.11%

Forward Dividend Yield: 8.47%

Payout Ratio: -1625.00%

Payout Ratio Range:
-1625.00%
-1562.50%

Dividend Per Share: 1.30 EUR

Earnings Per Share: -0.08 EUR

P/E Ratio: -187.50

Exchange: PAR

Sector: Real Estate

Industry: REIT - Hotel & Motel

Market Capitalization: 2.2 billion

Average Dividend Frequency: 1

Years Paying Dividends: 25

DGR3: 30.00%

Links: