COV

Cover 50 Historical Data

Company Name Stock Ticker Symbol Market Type
Cover 50 SPA COV Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.12% 8.85 11:28:16
Open Price Low Price High Price Close Price Prev Close
9.00 8.85 9.10 8.85 8.95
more quote information »

COV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.009.158.759.011,500-0.15-1.67%
1 Month8.709.608.509.163,7390.151.72%
3 Months8.359.608.059.002,1250.505.99%
6 Months7.859.707.858.812,2181.0012.74%
1 Year7.859.706.758.132,6781.0012.74%
3 Years9.4010.005.107.812,214-0.55-5.85%
5 Years10.7211.765.108.772,202-1.87-17.44%

COV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 8.95 -0.05 -0.56% 8.80 8.95 8.75 2,200
Oct 05 2022 9.00 -0.15 -1.64% 8.95 9.00 8.75 3,300
Oct 04 2022 9.15 0.10 1.1% 9.15 9.15 9.15 500
Oct 03 2022 9.05 0.00 0.0% 9.05 9.05 9.05 300
Sep 30 2022 9.05 0.05 0.56% 9.00 9.05 9.00 1,200
Sep 29 2022 9.00 -0.35 -3.74% 9.35 9.35 9.00 3,300
Sep 28 2022 9.35 0.00 0.0% 9.20 9.35 9.10 4,200
Sep 27 2022 9.35 -0.25 -2.6% 9.40 9.40 9.20 3,700
Sep 26 2022 9.60 0.80 9.09% 8.80 9.60 8.70 22,800
Sep 23 2022 8.80 -0.05 -0.56% 8.75 8.80 8.75 1,800
Sep 22 2022 8.85 -0.05 -0.56% 9.30 9.40 8.80 15,600
Sep 21 2022 8.90 0.20 2.3% 8.70 8.90 8.70 300
Sep 20 2022 8.70 -0.10 -1.14% 8.90 8.90 8.60 2,500
Sep 19 2022 8.80 0.30 3.53% 8.75 8.80 8.75 400
Sep 16 2022 8.50 -0.10 -1.16% 8.50 8.50 8.50 900
Sep 15 2022 8.60 0.00 0.0% 8.60 8.60 8.60 0.00
Sep 14 2022 8.60 0.00 0.0% 8.60 8.60 8.60 200
Sep 13 2022 8.60 -0.30 -3.37% 8.75 8.75 8.60 3,100
Sep 12 2022 8.90 -0.10 -1.11% 8.70 8.90 8.70 1,000
Sep 09 2022 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 08 2022 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
Sep 07 2022 9.00 0.00 0.0% 9.00 9.00 9.00 0.00
See More Historical Prices ยป
Your Recent History
BIT
COV
Cover 50
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 19:22:22