Covivio SA (France) Price History

COV Stock   51.30  0.30  0.59%   
If you're considering investing in Covivio Stock, it is important to understand the factors that can impact its price. As of today, the current price of Covivio SA stands at 51.30, as last reported on the 3rd of February, with the highest price reaching 51.45 and the lowest price hitting 50.70 during the day. Covivio SA secures Sharpe Ratio (or Efficiency) of -0.0178, which signifies that the company had a -0.0178 % return per unit of risk over the last 3 months. Covivio SA exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Covivio SA's Risk Adjusted Performance of (0.01), standard deviation of 1.34, and Mean Deviation of 1.03 to double-check the risk estimate we provide.
  
Covivio Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0178

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCOV

Estimated Market Risk

 1.34
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Covivio SA is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Covivio SA by adding Covivio SA to a well-diversified portfolio.

Covivio SA Stock Price History Chart

There are several ways to analyze Covivio Stock price data. The simplest method is using a basic Covivio candlestick price chart, which shows Covivio SA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 8, 202452.95
Lowest PriceJanuary 13, 202546.28

Covivio SA February 3, 2025 Stock Price Synopsis

Various analyses of Covivio SA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Covivio Stock. It can be used to describe the percentage change in the price of Covivio SA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Covivio Stock.
Covivio SA Price Daily Balance Of Power 0.40 
Covivio SA Price Rate Of Daily Change 1.01 
Covivio SA Price Action Indicator 0.37 

Covivio SA February 3, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Covivio Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Covivio SA intraday prices and daily technical indicators to check the level of noise trading in Covivio Stock and then apply it to test your longer-term investment strategies against Covivio.

Covivio Stock Price History Data

OpenHighLowCloseVolume
02/03/2025
 50.90  51.45  50.70  51.30 
01/31/2025 50.90  51.45  50.70  51.30  145,199 
01/30/2025 50.45  51.20  50.15  51.00  79,650 
01/29/2025 50.95  51.05  50.20  50.30  77,301 
01/28/2025 50.50  51.35  50.20  51.00  143,060 
01/27/2025 49.64  51.15  49.54  50.65  98,238 
01/24/2025 49.44  49.98  49.28  49.90  118,162 
01/23/2025 49.40  49.48  48.96  49.18  116,915 
01/22/2025 49.92  49.96  49.26  49.44  72,768 
01/21/2025 49.58  50.10  49.30  49.82  80,650 
01/20/2025 49.68  49.72  49.04  49.56  71,591 
01/17/2025 48.88  49.62  48.74  49.62  183,001 
01/16/2025 48.28  48.72  47.62  48.62  98,042 
01/15/2025 46.88  48.44  46.88  48.28  163,885 
01/14/2025 47.18  47.52  46.24  46.62  119,030 
01/13/2025 47.40  47.40  46.08  46.28  133,860 
01/10/2025 48.24  48.48  47.20  47.20  165,876 
01/09/2025 48.14  48.64  47.86  48.36  69,258 
01/08/2025 48.60  48.78  47.72  48.36  120,591 
01/07/2025 49.14  49.72  48.64  48.72  93,001 
01/06/2025 49.56  49.58  48.80  49.16  55,627 
01/03/2025 49.54  49.68  49.20  49.32  65,605 
01/02/2025 49.12  49.60  48.82  49.60  63,936 
12/31/2024 48.86  49.38  48.76  48.76  63,545 
12/30/2024 48.96  49.10  48.68  48.88  56,983 
12/27/2024 49.12  49.18  48.82  49.06  49,415 
12/24/2024 48.98  49.16  48.90  49.08  17,234 
12/23/2024 48.70  48.84  48.38  48.78  64,258 
12/20/2024 47.86  48.90  47.60  48.88  242,176 
12/19/2024 48.08  48.50  47.78  48.18  135,288 
12/18/2024 48.82  49.36  48.82  48.86  112,749 
12/17/2024 48.32  49.24  48.22  48.92  133,754 
12/16/2024 49.26  49.26  48.28  48.70  109,972 
12/13/2024 49.70  50.05  49.12  49.34  57,991 
12/12/2024 49.78  50.05  49.58  49.88  55,674 
12/11/2024 50.10  50.15  49.36  49.58  65,472 
12/10/2024 49.82  50.25  49.72  50.15  99,470 
12/09/2024 50.35  50.35  49.36  49.88  147,941 
12/06/2024 50.10  50.40  49.90  50.25  84,367 
12/05/2024 49.72  50.35  49.54  49.88  86,570 
12/04/2024 49.18  50.05  49.00  49.62  100,468 
12/03/2024 46.86  49.74  45.00  49.32  230,887 
12/02/2024 50.95  51.50  50.35  50.35  185,164 
11/29/2024 52.05  52.40  51.75  52.00  164,690 
11/28/2024 51.50  52.45  51.40  52.45  76,565 
11/27/2024 51.20  51.65  50.70  51.35  107,552 
11/26/2024 51.70  51.75  51.20  51.25  70,891 
11/25/2024 52.50  52.70  51.15  52.40  564,911 
11/22/2024 50.80  52.20  50.75  52.20  111,847 
11/21/2024 51.00  51.00  50.30  50.60  66,577 
11/20/2024 51.40  51.85  50.80  51.05  62,667 
11/19/2024 51.50  51.90  50.85  51.35  169,641 
11/18/2024 52.60  52.60  51.25  51.40  74,394 
11/15/2024 52.30  52.85  52.25  52.55  80,698 
11/14/2024 51.20  52.45  51.15  52.35  117,760 
11/13/2024 51.00  51.75  50.75  51.05  122,772 
11/12/2024 52.10  52.25  51.20  51.50  123,164 
11/11/2024 53.15  53.15  52.50  52.60  57,274 
11/08/2024 52.35  53.00  52.35  52.95  85,181 
11/07/2024 52.35  52.50  51.75  52.15  103,973 
11/06/2024 52.60  53.25  51.30  52.00  207,611 

About Covivio SA Stock history

Covivio SA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Covivio is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Covivio SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Covivio SA stock prices may prove useful in developing a viable investing in Covivio SA

Covivio SA Stock Technical Analysis

Covivio SA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Covivio SA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Covivio SA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamentals Comparison Now

   

Fundamentals Comparison

Compare fundamentals across multiple equities to find investing opportunities
All  Next Launch Module

Covivio SA Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Covivio SA's price direction in advance. Along with the technical and fundamental analysis of Covivio Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Covivio to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Covivio Stock analysis

When running Covivio SA's price analysis, check to measure Covivio SA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Covivio SA is operating at the current time. Most of Covivio SA's value examination focuses on studying past and present price action to predict the probability of Covivio SA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Covivio SA's price. Additionally, you may evaluate how the addition of Covivio SA to your portfolios can decrease your overall portfolio volatility.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Transaction History
View history of all your transactions and understand their impact on performance
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital