Fonciere des Murs (COVH)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.7397260274 | 14.6 | 14.95 | 13.7 | 3646 | 14.03645565 | DE |
| 4 | -1.4 | -8.97435897436 | 15.6 | 16 | 13.7 | 4143 | 14.86126623 | DE |
| 12 | -2.05 | -12.6153846154 | 16.25 | 16.3 | 13.7 | 4935 | 15.30399147 | DE |
| 26 | -2.1 | -12.8834355828 | 16.3 | 16.5 | 13.7 | 3554 | 15.58730008 | DE |
| 52 | -3.35 | -19.0883190883 | 17.55 | 18 | 13.7 | 2541 | 16.05025364 | DE |
| 156 | -2.4 | -14.4578313253 | 16.6 | 18.3 | 13.55 | 2417 | 16.16885954 | DE |
| 260 | -11.9 | -45.5938697318 | 26.1 | 30 | 11.6 | 3492 | 17.52344125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 14.2 | -0.15 | -1.05 | 14.45 | 14.45 | 14.15 | 185 |
| 1718901000 | 14.35 | 0.1 | 0.70 | 14.35 | 14.35 | 14.15 | 509 |
| 1718814600 | 14.25 | 0.05 | 0.35 | 14.2 | 14.35 | 13.7 | 4816 |
| 1718728200 | 14.2 | 0.2 | 1.43 | 14.1 | 14.25 | 14 | 2499 |
| 1718641800 | 14 | 0.2 | 1.45 | 14 | 14.55 | 14 | 4318 |
| 1718382600 | 13.8 | -0.75 | -5.15 | 14.6 | 14.95 | 13.8 | 6087 |
| 1718296200 | 14.55 | -0.35 | -2.35 | 14.65 | 14.8 | 14.5 | 1938 |
| 1718209800 | 14.9 | -0.1 | -0.67 | 14.75 | 14.95 | 14 | 10007 |
| 1718123400 | 15 | -0.4 | -2.60 | 15.5 | 15.5 | 14.8 | 8706 |
| 1718037000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1717777800 | 15.4 | 0.05 | 0.33 | 15.35 | 15.45 | 15 | 2770 |
| 1717691400 | 15.35 | -0.1 | -0.65 | 15.3 | 15.45 | 15.2 | 898 |
| 1717605000 | 15.45 | 0.15 | 0.98 | 15.3 | 15.45 | 15.3 | 10135 |
| 1717518600 | 15.3 | -0.15 | -0.97 | 15.5 | 15.5 | 15.3 | 1036 |
| 1717432200 | 15.45 | 0.55 | 3.69 | 16 | 16 | 15.1 | 1140 |
| 1717173000 | 14.9 | -0.1 | -0.67 | 15 | 15.3 | 14.85 | 5874 |
| 1717086600 | 15 | 0 | 0.00 | 15 | 15.3 | 14.8 | 5295 |
| 1717000200 | 15 | -0.45 | -2.91 | 15.35 | 15.35 | 14.8 | 7796 |
| 1716913800 | 15.45 | -0.05 | -0.32 | 15.5 | 15.65 | 15.3 | 3052 |
| 1716827400 | 15.5 | 0 | 0.00 | 15.5 | 15.55 | 15.4 | 1122 |
| 1716568200 | 15.5 | 0 | 0.00 | 15.6 | 15.65 | 15.3 | 724 |
| 1716481800 | 15.5 | -0.15 | -0.96 | 15.4 | 15.5 | 15.4 | 1874 |
| 1716395400 | 15.65 | 0.25 | 1.62 | 15.4 | 15.65 | 15.4 | 5332 |
| 1716309000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.35 | 1250 |
| 1716222600 | 15.4 | 0.05 | 0.33 | 15.4 | 15.55 | 15.4 | 7215 |
| 1715963400 | 15.35 | -0.05 | -0.32 | 15.4 | 15.4 | 15.3 | 334 |
| 1715877000 | 15.4 | -0.05 | -0.32 | 15.3 | 15.55 | 15.25 | 6899 |
| 1715790600 | 15.45 | 0.45 | 3.00 | 15.05 | 15.45 | 15 | 39300 |
| 1715704200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715617800 | 15 | 0 | 0.00 | 15.1 | 15.1 | 14.8 | 4725 |
| 1715358600 | 15 | -0.05 | -0.33 | 15.05 | 15.1 | 14.95 | 954 |
| 1715272200 | 15.05 | -0.05 | -0.33 | 15 | 15.15 | 14.85 | 2470 |
| 1715185800 | 15.1 | 0.05 | 0.33 | 14.95 | 15.1 | 14.95 | 2828 |
| 1715099400 | 15.05 | -0.05 | -0.33 | 15.1 | 15.1 | 14.9 | 1939 |
| 1715013000 | 15.1 | 0.3 | 2.03 | 15 | 15.1 | 14.85 | 578 |
| 1714753800 | 14.8 | -0.2 | -1.33 | 15 | 15 | 14.8 | 4227 |
| 1714667400 | 15 | 0.05 | 0.33 | 15 | 15 | 14.9 | 5897 |
| 1714494600 | 14.95 | 0.2 | 1.36 | 15 | 15 | 14.7 | 3529 |
| 1714408200 | 14.75 | -0.25 | -1.67 | 15 | 15.05 | 14.6 | 8666 |
| 1714149000 | 15 | 0.05 | 0.33 | 14.95 | 15 | 14.95 | 3938 |
| 1714062600 | 14.95 | -0.2 | -1.32 | 14.9 | 15 | 14.85 | 5503 |
| 1713976200 | 15.15 | 0.25 | 1.68 | 15.1 | 15.15 | 14.85 | 2153 |
| 1713889800 | 14.9 | -0.1 | -0.67 | 15 | 15.05 | 14.9 | 1532 |
| 1713803400 | 15 | 0 | 0.00 | 15 | 15.05 | 14.9 | 5373 |
| 1713544200 | 15 | 0.1 | 0.67 | 14.8 | 15 | 14.8 | 912 |
| 1713457800 | 14.9 | 0.05 | 0.34 | 15 | 15 | 14.8 | 1763 |
| 1713371400 | 14.85 | -1.15 | -7.19 | 15 | 15 | 14.75 | 7380 |
| 1713285000 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 15.95 | 7002 |
| 1713198600 | 16.1 | 0 | 0.00 | 16 | 16.1 | 15.8 | 5127 |
| 1712939400 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16 | 1782 |
| 1712853000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 353 |
| 1712766600 | 16.1 | -0.1 | -0.62 | 16.2 | 16.25 | 16 | 12879 |
| 1712680200 | 16.2 | 0.1 | 0.62 | 16.1 | 16.2 | 16.1 | 2093 |
| 1712593800 | 16.1 | 0.2 | 1.26 | 16 | 16.1 | 16 | 6345 |
| 1712334600 | 15.9 | -0.1 | -0.63 | 16 | 16.1 | 15.75 | 12117 |
| 1712248200 | 16 | 0 | 0.00 | 16 | 16.05 | 16 | 4017 |
| 1712161800 | 16 | -0.15 | -0.93 | 16.149999 | 16.149999 | 15.95 | 6963 |
| 1712075400 | 16.149999 | 0.15 | 0.94 | 16.25 | 16.3 | 16 | 7445 |
| 1711647000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 2272 |
| 1711560600 | 16 | -0.15 | -0.93 | 16.25 | 16.25 | 15.8 | 5020 |
| 1711474200 | 16.149999 | -0.15 | -0.92 | 16.3 | 16.3 | 16 | 4224 |
| 1711387800 | 16.3 | 0.25 | 1.56 | 16.3 | 16.3 | 16.05 | 3407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
