Fonciere des Murs (COVH)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 7.19178082192 | 14.6 | 15.85 | 14.25 | 4097 | 15.32885385 | DE |
| 4 | 0.85 | 5.74324324324 | 14.8 | 15.85 | 13.85 | 6845 | 14.33904705 | DE |
| 12 | 0.65 | 4.33333333333 | 15 | 16 | 13.7 | 5157 | 14.75876035 | DE |
| 26 | -0.7 | -4.28134556575 | 16.35 | 16.5 | 13.7 | 4369 | 15.21804138 | DE |
| 52 | -1.85 | -10.5714285714 | 17.5 | 18 | 13.7 | 2954 | 15.64060809 | DE |
| 156 | -0.6 | -3.69230769231 | 16.25 | 18.3 | 13.55 | 2534 | 15.99847618 | DE |
| 260 | -10.55 | -40.2671755725 | 26.2 | 30 | 11.6 | 3434 | 17.53036633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 15.6 | 0.2 | 1.30 | 15.4 | 15.85 | 15.1 | 7449 |
| 1721838600 | 15.4 | 0.5 | 3.36 | 14.95 | 15.6 | 14.85 | 6745 |
| 1721752200 | 14.9 | -0.1 | -0.67 | 14.9 | 14.95 | 14.9 | 357 |
| 1721665800 | 15 | 0.4 | 2.74 | 14.7 | 15.05 | 14.5 | 4948 |
| 1721406600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1721320200 | 14.6 | 0.6 | 4.29 | 14.05 | 14.6 | 14.05 | 3192 |
| 1721233800 | 14 | 0 | 0.00 | 14 | 14.05 | 13.85 | 7353 |
| 1721147400 | 14 | -0.2 | -1.41 | 14.2 | 14.3 | 13.95 | 3313 |
| 1721061000 | 14.2 | 0.2 | 1.43 | 14.05 | 14.2 | 14.05 | 271 |
| 1720801800 | 14 | 0 | 0.00 | 14 | 14 | 13.95 | 6461 |
| 1720715400 | 14 | 0 | 0.00 | 14 | 14.1 | 14 | 10237 |
| 1720629000 | 14 | 0 | 0.00 | 14.2 | 14.25 | 14 | 13535 |
| 1720542600 | 14 | -0.45 | -3.11 | 14.45 | 14.45 | 13.95 | 9376 |
| 1720456200 | 14.45 | 0.25 | 1.76 | 14.05 | 14.45 | 14.05 | 1556 |
| 1720197000 | 14.2 | 0.05 | 0.35 | 14.2 | 14.25 | 14 | 8069 |
| 1720110600 | 14.15 | 0.15 | 1.07 | 14.1 | 14.2 | 14 | 8351 |
| 1720024200 | 14 | -0.4 | -2.78 | 14.4 | 14.7 | 14 | 17913 |
| 1719937800 | 14.4 | -0.4 | -2.70 | 14.85 | 15 | 14.4 | 19421 |
| 1719851400 | 14.8 | 0 | 0.00 | 15.2 | 15.2 | 14.8 | 6771 |
| 1719592200 | 14.8 | -0.05 | -0.34 | 14.8 | 14.9 | 14.7 | 585 |
| 1719505800 | 14.85 | 0.35 | 2.41 | 14.5 | 14.85 | 14.5 | 2197 |
| 1719419400 | 14.5 | 0.1 | 0.69 | 14.35 | 14.6 | 14.35 | 2773 |
| 1719333000 | 14.4 | -0.1 | -0.69 | 14.5 | 14.5 | 14.3 | 559 |
| 1719246600 | 14.5 | 0.3 | 2.11 | 14.5 | 14.5 | 14.4 | 670 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
