COVIVIO HOTELS - Price History
Monthly price history for COVH.PA (COVIVIO HOTELS)
Date | Adjusted price | Real 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
Dividend Yield: 8.18%
Forward Dividend Yield: 8.47%
Payout Ratio: -1625.00%
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%