COV.PACOV.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $54.50 | $54.55 | $53.75 | $54.50 | 76,153 |
| 1/13/2026 | $54.15 | $54.65 | $54.00 | $54.40 | 64,745 |
| 1/12/2026 | $53.95 | $54.20 | $53.60 | $54.20 | 50,883 |
| 1/9/2026 | $54.80 | $54.90 | $53.60 | $54.05 | 112,084 |
| 1/8/2026 | $55.80 | $55.80 | $54.25 | $54.95 | 126,883 |
| 1/7/2026 | $54.70 | $56.35 | $54.55 | $56.30 | 117,761 |
| 1/6/2026 | $55.40 | $55.50 | $54.15 | $54.40 | 84,624 |
| 1/5/2026 | $55.95 | $56.05 | $55.15 | $55.30 | 101,052 |
| 1/2/2026 | $56.60 | $56.60 | $55.75 | $55.95 | 63,806 |
| 12/31/2025 | $56.30 | $56.65 | $56.15 | $56.65 | 28,932 |
| 12/30/2025 | $56.00 | $56.70 | $56.00 | $56.45 | 38,760 |
| 12/29/2025 | $55.40 | $56.40 | $55.40 | $56.05 | 52,458 |
| 12/24/2025 | $55.45 | $55.75 | $55.45 | $55.50 | 17,177 |
| 12/23/2025 | $56.00 | $56.05 | $55.50 | $55.55 | 74,339 |
| 12/22/2025 | $54.80 | $55.85 | $54.60 | $55.85 | 109,997 |
| 12/19/2025 | $54.65 | $54.95 | $54.25 | $54.95 | 357,813 |
| 12/18/2025 | $54.20 | $55.05 | $54.20 | $54.65 | 190,419 |
| 12/17/2025 | $54.60 | $54.75 | $53.75 | $54.20 | 188,816 |
| 12/16/2025 | $54.15 | $54.85 | $54.05 | $54.65 | 126,767 |
| 12/15/2025 | $54.10 | $54.80 | $54.05 | $54.20 | 94,704 |
| 12/12/2025 | $53.85 | $54.30 | $53.45 | $54.05 | 86,337 |
| 12/11/2025 | $53.85 | $53.95 | $53.30 | $53.85 | 45,613 |
| 12/10/2025 | $53.75 | $54.00 | $53.60 | $53.80 | 101,908 |
| 12/9/2025 | $54.10 | $54.20 | $53.50 | $53.90 | 91,913 |
| 12/8/2025 | $54.30 | $54.60 | $53.95 | $53.95 | 94,290 |
| 12/5/2025 | $55.00 | $55.00 | $54.30 | $54.35 | 82,497 |
| 12/4/2025 | $55.20 | $55.60 | $54.85 | $54.95 | 92,513 |
| 12/3/2025 | $55.55 | $55.60 | $54.90 | $55.10 | 80,742 |
| 12/2/2025 | $55.40 | $55.85 | $55.30 | $55.65 | 85,993 |
| 12/1/2025 | $55.40 | $55.65 | $55.05 | $55.45 | 70,831 |
| 11/28/2025 | $55.75 | $55.75 | $55.40 | $55.70 | 56,026 |
| 11/27/2025 | $54.80 | $55.95 | $54.80 | $55.65 | 75,114 |
| 11/26/2025 | $55.15 | $55.65 | $54.90 | $55.45 | 102,617 |
| 11/25/2025 | $55.10 | $55.35 | $54.85 | $55.25 | 141,159 |
| 11/24/2025 | $55.25 | $55.50 | $54.70 | $54.95 | 359,109 |
| 11/21/2025 | $54.30 | $55.15 | $54.20 | $54.95 | 92,543 |
| 11/20/2025 | $55.45 | $55.45 | $54.65 | $54.65 | 63,041 |
| 11/19/2025 | $55.35 | $55.45 | $54.65 | $55.00 | 82,614 |
| 11/18/2025 | $54.90 | $55.60 | $54.80 | $55.20 | 106,242 |
| 11/17/2025 | $55.60 | $55.70 | $55.30 | $55.40 | 62,051 |
| 11/14/2025 | $55.95 | $55.95 | $54.75 | $55.45 | 117,981 |
| 11/13/2025 | $56.30 | $56.80 | $56.20 | $56.40 | 63,737 |
| 11/12/2025 | $55.75 | $56.65 | $55.65 | $56.25 | 114,307 |
| 11/11/2025 | $55.35 | $55.65 | $55.20 | $55.60 | 46,977 |
| 11/10/2025 | $55.70 | $55.70 | $55.25 | $55.25 | 48,622 |
| 11/7/2025 | $55.10 | $55.55 | $54.95 | $55.45 | 78,995 |
| 11/6/2025 | $54.75 | $55.15 | $54.75 | $55.10 | 77,889 |
| 11/5/2025 | $55.00 | $55.25 | $54.65 | $54.80 | 105,889 |
| 11/4/2025 | $54.55 | $55.30 | $54.55 | $55.05 | 70,982 |
| 11/3/2025 | $55.55 | $55.70 | $54.85 | $54.85 | 120,441 |
| 10/31/2025 | $56.15 | $56.20 | $55.60 | $55.60 | 107,027 |
| 10/30/2025 | $56.40 | $56.50 | $55.65 | $56.10 | 77,670 |
| 10/29/2025 | $56.65 | $56.95 | $56.25 | $56.55 | 59,026 |
| 10/28/2025 | $56.90 | $57.30 | $56.40 | $56.65 | 80,136 |
| 10/27/2025 | $57.15 | $57.15 | $56.60 | $56.90 | 54,270 |
| 10/24/2025 | $57.90 | $57.90 | $56.35 | $57.15 | 72,097 |
| 10/23/2025 | $58.40 | $58.50 | $57.30 | $57.65 | 85,364 |
| 10/22/2025 | $58.05 | $58.55 | $57.80 | $58.30 | 90,126 |
| 10/21/2025 | $58.50 | $58.70 | $57.80 | $58.00 | 96,918 |
| 10/20/2025 | $58.00 | $58.45 | $57.65 | $58.45 | 79,414 |
| 10/17/2025 | $58.05 | $58.05 | $57.50 | $57.75 | 72,119 |