MCE - Delayed Quote • EUR
Laboratorios Farmaceuticos Rovi, S.A. (ROVI.MC)
As of 10:37 AM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 84.15 | 84.50 | 82.50 | 84.35 | 84.35 | 22,974 |
Apr 25, 2024 | 78.80 | 86.90 | 78.60 | 84.70 | 84.70 | 159,176 |
Apr 24, 2024 | 80.65 | 80.70 | 79.60 | 79.60 | 79.60 | 113,717 |
Apr 23, 2024 | 79.75 | 80.65 | 79.45 | 80.45 | 80.45 | 36,685 |
Apr 22, 2024 | 79.40 | 80.35 | 79.40 | 79.45 | 79.45 | 37,668 |
Apr 19, 2024 | 78.70 | 79.50 | 77.75 | 79.40 | 79.40 | 59,981 |
Apr 18, 2024 | 80.80 | 81.05 | 78.35 | 79.45 | 79.45 | 67,724 |
Apr 17, 2024 | 81.90 | 82.45 | 80.50 | 80.70 | 80.70 | 61,353 |
Apr 16, 2024 | 82.25 | 82.45 | 80.20 | 81.65 | 81.65 | 49,908 |
Apr 15, 2024 | 82.00 | 83.30 | 81.75 | 82.85 | 82.85 | 41,503 |
Apr 12, 2024 | 81.75 | 83.55 | 81.75 | 82.25 | 82.25 | 46,405 |
Apr 11, 2024 | 80.40 | 82.20 | 80.30 | 81.90 | 81.90 | 60,953 |
Apr 10, 2024 | 81.65 | 82.00 | 80.05 | 81.60 | 81.60 | 63,797 |
Apr 9, 2024 | 83.00 | 83.10 | 79.85 | 81.85 | 81.85 | 59,531 |
Apr 8, 2024 | 81.55 | 83.00 | 81.40 | 82.50 | 82.50 | 62,794 |
Apr 5, 2024 | 80.50 | 81.80 | 80.15 | 81.75 | 81.75 | 67,301 |
Apr 4, 2024 | 79.75 | 81.00 | 79.75 | 80.85 | 80.85 | 50,731 |
Apr 3, 2024 | 81.00 | 81.05 | 78.20 | 79.75 | 79.75 | 130,000 |
Apr 2, 2024 | 81.90 | 83.30 | 81.85 | 81.95 | 81.95 | 91,239 |
Mar 28, 2024 | 80.70 | 81.10 | 79.95 | 80.90 | 80.90 | 47,120 |
Mar 27, 2024 | 80.50 | 81.50 | 79.60 | 80.65 | 80.65 | 82,609 |
Mar 26, 2024 | 80.70 | 80.90 | 79.25 | 80.15 | 80.15 | 52,139 |
Mar 25, 2024 | 79.90 | 80.95 | 79.50 | 80.40 | 80.40 | 38,597 |
Mar 22, 2024 | 77.80 | 79.75 | 77.80 | 79.70 | 79.70 | 35,796 |
Mar 21, 2024 | 78.70 | 79.05 | 76.60 | 78.75 | 78.75 | 87,354 |
Mar 20, 2024 | 79.50 | 79.95 | 78.55 | 78.70 | 78.70 | 45,411 |
Mar 19, 2024 | 78.45 | 79.75 | 78.25 | 79.50 | 79.50 | 38,981 |
Mar 18, 2024 | 77.70 | 78.90 | 77.60 | 78.70 | 78.70 | 38,916 |
Mar 15, 2024 | 77.80 | 78.45 | 77.30 | 77.55 | 77.55 | 77,506 |
Mar 14, 2024 | 78.55 | 79.10 | 77.85 | 78.10 | 78.10 | 66,064 |
Mar 13, 2024 | 76.75 | 78.90 | 76.50 | 78.30 | 78.30 | 97,443 |
Mar 12, 2024 | 79.10 | 79.10 | 76.25 | 76.50 | 76.50 | 95,334 |
Mar 11, 2024 | 77.95 | 78.95 | 77.30 | 78.70 | 78.70 | 71,620 |
Mar 8, 2024 | 78.05 | 79.25 | 76.40 | 77.65 | 77.65 | 95,913 |
Mar 7, 2024 | 75.35 | 79.90 | 75.35 | 78.90 | 78.90 | 151,389 |
Mar 6, 2024 | 75.30 | 75.45 | 73.95 | 75.35 | 75.35 | 49,931 |
Mar 5, 2024 | 75.50 | 75.95 | 74.95 | 75.30 | 75.30 | 59,057 |
Mar 4, 2024 | 75.85 | 76.00 | 74.65 | 75.40 | 75.40 | 65,304 |
Mar 1, 2024 | 74.70 | 76.00 | 74.05 | 75.35 | 75.35 | 102,505 |
Feb 29, 2024 | 71.50 | 75.20 | 71.20 | 74.05 | 74.05 | 237,952 |
Feb 28, 2024 | 67.20 | 71.10 | 67.20 | 70.90 | 70.90 | 162,449 |
Feb 27, 2024 | 69.55 | 69.80 | 64.25 | 67.50 | 67.50 | 483,613 |
Feb 26, 2024 | 71.15 | 72.45 | 71.00 | 71.50 | 71.50 | 58,417 |
Feb 23, 2024 | 72.15 | 72.50 | 70.90 | 71.05 | 71.05 | 53,906 |
Feb 22, 2024 | 71.00 | 72.05 | 71.00 | 71.70 | 71.70 | 160,538 |
Feb 21, 2024 | 70.55 | 71.00 | 70.00 | 70.70 | 70.70 | 62,030 |
Feb 20, 2024 | 70.85 | 71.20 | 70.40 | 70.75 | 70.75 | 56,771 |
Feb 19, 2024 | 69.90 | 70.80 | 69.70 | 70.60 | 70.60 | 67,049 |
Feb 16, 2024 | 69.50 | 70.50 | 69.30 | 70.15 | 70.15 | 94,136 |
Feb 15, 2024 | 69.20 | 69.40 | 68.05 | 69.15 | 69.15 | 75,878 |
Feb 14, 2024 | 67.90 | 69.50 | 67.55 | 69.20 | 69.20 | 78,138 |
Feb 13, 2024 | 67.40 | 68.55 | 67.05 | 68.15 | 68.15 | 61,931 |
Feb 12, 2024 | 67.90 | 68.10 | 66.90 | 67.55 | 67.55 | 74,887 |
Feb 9, 2024 | 66.50 | 67.70 | 66.30 | 67.70 | 67.70 | 113,337 |
Feb 8, 2024 | 66.20 | 67.00 | 65.70 | 66.50 | 66.50 | 57,260 |
Feb 7, 2024 | 64.65 | 66.15 | 64.65 | 66.00 | 66.00 | 65,627 |
Feb 6, 2024 | 65.50 | 65.75 | 64.55 | 64.95 | 64.95 | 62,522 |
Feb 5, 2024 | 62.85 | 65.30 | 62.80 | 65.20 | 65.20 | 84,712 |
Feb 2, 2024 | 63.65 | 64.35 | 62.95 | 62.95 | 62.95 | 48,692 |
Feb 1, 2024 | 64.00 | 64.80 | 63.25 | 63.35 | 63.35 | 55,854 |
Jan 31, 2024 | 63.25 | 64.75 | 63.25 | 64.05 | 64.05 | 64,378 |
Jan 30, 2024 | 61.80 | 63.60 | 61.40 | 63.25 | 63.25 | 79,674 |
Jan 29, 2024 | 64.90 | 65.05 | 61.10 | 61.15 | 61.15 | 91,532 |
Jan 26, 2024 | 63.45 | 65.00 | 63.45 | 64.75 | 64.75 | 142,293 |
Jan 25, 2024 | 64.50 | 64.55 | 63.35 | 63.65 | 63.65 | 48,393 |
Jan 24, 2024 | 64.00 | 64.50 | 63.85 | 64.35 | 64.35 | 59,694 |
Jan 23, 2024 | 64.20 | 64.75 | 63.30 | 63.75 | 63.75 | 84,597 |
Jan 22, 2024 | 63.85 | 64.50 | 63.35 | 64.25 | 64.25 | 60,538 |
Jan 19, 2024 | 63.00 | 63.45 | 62.55 | 63.35 | 63.35 | 56,099 |
Jan 18, 2024 | 62.00 | 62.80 | 61.90 | 62.70 | 62.70 | 76,640 |
Jan 17, 2024 | 62.30 | 62.35 | 61.35 | 62.15 | 62.15 | 45,246 |
Jan 16, 2024 | 61.10 | 62.50 | 61.10 | 62.40 | 62.40 | 45,312 |
Jan 15, 2024 | 61.00 | 62.00 | 61.00 | 61.90 | 61.90 | 58,779 |
Jan 12, 2024 | 61.40 | 61.85 | 60.55 | 60.75 | 60.75 | 52,196 |
Jan 11, 2024 | 62.25 | 62.45 | 60.80 | 60.90 | 60.90 | 66,226 |
Jan 10, 2024 | 62.00 | 62.30 | 61.45 | 62.05 | 62.05 | 49,476 |
Jan 9, 2024 | 62.00 | 62.00 | 60.95 | 61.75 | 61.75 | 67,051 |
Jan 8, 2024 | 61.25 | 61.80 | 61.05 | 61.75 | 61.75 | 38,829 |
Jan 5, 2024 | 61.00 | 61.30 | 60.40 | 61.10 | 61.10 | 50,583 |
Jan 4, 2024 | 61.10 | 61.90 | 60.80 | 61.40 | 61.40 | 51,803 |
Jan 3, 2024 | 61.30 | 61.60 | 60.65 | 61.10 | 61.10 | 73,306 |
Jan 2, 2024 | 60.35 | 62.05 | 60.35 | 61.20 | 61.20 | 67,332 |
Dec 29, 2023 | 60.50 | 61.05 | 59.05 | 60.20 | 60.20 | 54,108 |
Dec 28, 2023 | 59.70 | 60.85 | 59.70 | 60.70 | 60.70 | 61,955 |
Dec 27, 2023 | 59.60 | 60.00 | 59.10 | 59.70 | 59.70 | 57,498 |
Dec 22, 2023 | 59.00 | 59.90 | 59.00 | 59.55 | 59.55 | 48,826 |
Dec 21, 2023 | 57.65 | 59.10 | 57.65 | 58.95 | 58.95 | 57,223 |
Dec 20, 2023 | 57.20 | 58.50 | 57.20 | 58.35 | 58.35 | 51,149 |
Dec 19, 2023 | 57.70 | 57.90 | 57.35 | 57.55 | 57.55 | 56,343 |
Dec 18, 2023 | 56.75 | 57.70 | 56.75 | 57.40 | 57.40 | 58,271 |
Dec 15, 2023 | 57.60 | 57.70 | 56.40 | 56.75 | 56.75 | 134,748 |
Dec 14, 2023 | 56.75 | 58.00 | 56.75 | 57.45 | 57.45 | 81,585 |
Dec 13, 2023 | 57.00 | 57.75 | 55.95 | 56.55 | 56.55 | 140,536 |
Dec 12, 2023 | 56.95 | 57.55 | 56.80 | 57.00 | 57.00 | 55,962 |
Dec 11, 2023 | 56.95 | 57.15 | 56.70 | 56.95 | 56.95 | 45,389 |
Dec 8, 2023 | 56.80 | 57.35 | 56.65 | 57.00 | 57.00 | 52,474 |
Dec 7, 2023 | 55.90 | 56.95 | 54.70 | 56.85 | 56.85 | 58,777 |
Dec 6, 2023 | 56.70 | 56.95 | 56.50 | 56.85 | 56.85 | 132,530 |
Dec 5, 2023 | 56.15 | 56.80 | 55.85 | 56.55 | 56.55 | 59,427 |
Dec 4, 2023 | 56.70 | 56.95 | 55.85 | 56.15 | 56.15 | 68,474 |
Dec 1, 2023 | 56.60 | 56.80 | 56.00 | 56.70 | 56.70 | 79,190 |
Nov 30, 2023 | 55.35 | 56.45 | 55.10 | 56.15 | 56.15 | 115,159 |
Nov 29, 2023 | 55.45 | 56.00 | 54.60 | 55.20 | 55.20 | 91,006 |
Nov 28, 2023 | 55.50 | 56.55 | 55.50 | 55.75 | 55.75 | 105,856 |
Nov 27, 2023 | 55.05 | 55.95 | 55.05 | 55.50 | 55.50 | 91,279 |
Nov 24, 2023 | 54.00 | 55.20 | 54.00 | 55.10 | 55.10 | 151,952 |
Nov 23, 2023 | 53.00 | 53.90 | 52.65 | 53.85 | 53.85 | 82,502 |
Nov 22, 2023 | 52.30 | 53.10 | 52.25 | 52.60 | 52.60 | 59,359 |
Nov 21, 2023 | 52.40 | 52.90 | 52.05 | 52.15 | 52.15 | 82,595 |
Nov 20, 2023 | 51.70 | 52.25 | 51.60 | 52.10 | 52.10 | 88,654 |
Nov 17, 2023 | 50.20 | 52.00 | 50.20 | 51.70 | 51.70 | 153,952 |
Nov 16, 2023 | 50.20 | 50.65 | 49.96 | 49.96 | 49.96 | 75,919 |
Nov 15, 2023 | 50.60 | 51.00 | 50.25 | 50.50 | 50.50 | 73,262 |
Nov 14, 2023 | 49.60 | 50.60 | 49.44 | 50.30 | 50.30 | 86,296 |
Nov 13, 2023 | 49.10 | 49.88 | 48.12 | 49.32 | 49.32 | 136,856 |
Nov 10, 2023 | 49.34 | 50.25 | 48.92 | 49.42 | 49.42 | 177,749 |
Nov 9, 2023 | 47.50 | 49.34 | 46.78 | 49.16 | 49.16 | 255,281 |
Nov 8, 2023 | 48.50 | 51.20 | 48.30 | 48.40 | 48.40 | 281,895 |
Nov 7, 2023 | 47.48 | 48.18 | 47.44 | 48.12 | 48.12 | 126,987 |
Nov 6, 2023 | 47.62 | 48.34 | 47.48 | 47.66 | 47.66 | 125,277 |
Nov 3, 2023 | 48.70 | 49.30 | 47.40 | 47.62 | 47.62 | 160,345 |
Nov 2, 2023 | 50.40 | 51.60 | 48.10 | 48.34 | 48.34 | 219,308 |
Nov 1, 2023 | 51.00 | 51.00 | 50.15 | 50.15 | 50.15 | 54,070 |
Oct 31, 2023 | 50.40 | 50.85 | 50.30 | 50.45 | 50.45 | 57,040 |
Oct 30, 2023 | 49.38 | 50.20 | 49.38 | 50.10 | 50.10 | 68,162 |
Oct 27, 2023 | 49.30 | 49.62 | 49.20 | 49.30 | 49.30 | 73,759 |
Oct 26, 2023 | 48.64 | 50.05 | 48.64 | 49.34 | 49.34 | 72,182 |
Oct 25, 2023 | 50.00 | 50.35 | 48.60 | 49.30 | 49.30 | 87,421 |
Oct 24, 2023 | 50.00 | 50.50 | 49.78 | 50.10 | 50.10 | 67,426 |
Oct 23, 2023 | 49.58 | 50.15 | 49.06 | 49.92 | 49.92 | 104,915 |
Oct 20, 2023 | 50.30 | 50.30 | 49.18 | 49.46 | 49.46 | 125,157 |
Oct 19, 2023 | 50.30 | 51.55 | 50.30 | 50.50 | 50.50 | 65,570 |
Oct 18, 2023 | 51.05 | 51.60 | 50.60 | 50.85 | 50.85 | 73,596 |
Oct 17, 2023 | 51.85 | 52.60 | 51.45 | 51.55 | 51.55 | 56,614 |
Oct 16, 2023 | 53.05 | 53.20 | 49.96 | 51.75 | 51.75 | 170,009 |
Oct 13, 2023 | 53.90 | 54.15 | 53.05 | 53.20 | 53.20 | 57,091 |
Oct 12, 2023 | 53.45 | 54.30 | 53.40 | 54.15 | 54.15 | 61,942 |
Oct 11, 2023 | 54.00 | 54.75 | 52.90 | 53.15 | 53.15 | 94,827 |
Oct 10, 2023 | 53.10 | 54.40 | 53.00 | 54.35 | 54.35 | 77,096 |
Oct 9, 2023 | 53.10 | 54.00 | 52.60 | 52.90 | 52.90 | 73,871 |
Oct 6, 2023 | 52.00 | 53.45 | 51.70 | 53.35 | 53.35 | 79,948 |
Oct 5, 2023 | 50.80 | 51.80 | 50.55 | 51.50 | 51.50 | 84,344 |
Oct 4, 2023 | 50.50 | 51.00 | 50.10 | 50.60 | 50.60 | 63,154 |
Oct 3, 2023 | 51.00 | 51.65 | 50.70 | 50.70 | 50.70 | 85,263 |
Oct 2, 2023 | 51.35 | 51.55 | 51.00 | 51.20 | 51.20 | 50,833 |
Sep 29, 2023 | 51.40 | 51.80 | 51.30 | 51.35 | 51.35 | 87,285 |
Sep 28, 2023 | 51.40 | 51.65 | 50.75 | 50.90 | 50.90 | 82,964 |
Sep 27, 2023 | 51.75 | 52.40 | 51.35 | 51.45 | 51.45 | 59,969 |
Sep 26, 2023 | 51.65 | 52.10 | 51.20 | 51.40 | 51.40 | 88,485 |
Sep 25, 2023 | 51.65 | 52.05 | 51.35 | 51.90 | 51.90 | 82,155 |
Sep 22, 2023 | 50.90 | 52.30 | 50.80 | 52.05 | 52.05 | 77,192 |
Sep 21, 2023 | 53.05 | 53.45 | 51.65 | 51.70 | 51.70 | 106,582 |
Sep 20, 2023 | 53.65 | 54.25 | 51.15 | 52.85 | 52.85 | 355,671 |
Sep 19, 2023 | 54.45 | 54.45 | 53.70 | 53.80 | 53.80 | 89,385 |
Sep 18, 2023 | 54.85 | 54.85 | 53.65 | 54.15 | 54.15 | 71,945 |
Sep 15, 2023 | 54.55 | 55.30 | 54.55 | 54.95 | 54.95 | 121,016 |
Sep 14, 2023 | 53.25 | 54.60 | 53.25 | 54.40 | 54.40 | 82,880 |
Sep 13, 2023 | 53.00 | 53.25 | 52.40 | 53.25 | 53.25 | 62,390 |
Sep 12, 2023 | 52.80 | 53.40 | 52.75 | 53.10 | 53.10 | 77,660 |
Sep 11, 2023 | 51.90 | 52.70 | 51.80 | 52.70 | 52.70 | 83,164 |
Sep 8, 2023 | 51.70 | 51.80 | 51.05 | 51.55 | 51.55 | 89,183 |
Sep 7, 2023 | 50.85 | 51.90 | 50.85 | 51.45 | 51.45 | 74,410 |
Sep 6, 2023 | 52.05 | 52.20 | 50.00 | 50.90 | 50.90 | 179,061 |
Sep 5, 2023 | 52.30 | 52.75 | 52.20 | 52.35 | 52.35 | 55,251 |
Sep 4, 2023 | 52.35 | 53.10 | 52.30 | 52.45 | 52.45 | 93,362 |
Sep 1, 2023 | 52.60 | 53.00 | 51.90 | 52.50 | 52.50 | 116,794 |
Aug 31, 2023 | 51.75 | 52.60 | 51.75 | 52.50 | 52.50 | 198,983 |
Aug 30, 2023 | 51.15 | 51.95 | 50.85 | 51.55 | 51.55 | 111,057 |
Aug 29, 2023 | 51.00 | 51.75 | 50.35 | 51.00 | 51.00 | 97,380 |
Aug 28, 2023 | 50.65 | 51.30 | 50.60 | 50.90 | 50.90 | 25,489 |
Aug 25, 2023 | 49.76 | 50.35 | 49.56 | 50.25 | 50.25 | 56,274 |
Aug 24, 2023 | 50.20 | 50.50 | 49.62 | 49.96 | 49.96 | 245,366 |
Aug 23, 2023 | 49.42 | 50.20 | 49.32 | 50.10 | 50.10 | 170,098 |
Aug 22, 2023 | 48.48 | 49.94 | 48.48 | 49.48 | 49.48 | 136,765 |
Aug 21, 2023 | 48.08 | 48.72 | 48.02 | 48.42 | 48.42 | 51,407 |
Aug 18, 2023 | 48.36 | 48.82 | 47.86 | 48.02 | 48.02 | 77,175 |
Aug 17, 2023 | 47.94 | 48.62 | 47.88 | 48.40 | 48.40 | 76,320 |
Aug 16, 2023 | 47.96 | 48.18 | 47.68 | 47.88 | 47.88 | 103,166 |
Aug 15, 2023 | 47.16 | 47.96 | 47.16 | 47.90 | 47.90 | 53,040 |
Aug 14, 2023 | 47.46 | 48.06 | 47.38 | 47.54 | 47.54 | 55,446 |
Aug 11, 2023 | 47.44 | 47.68 | 47.00 | 47.44 | 47.44 | 61,919 |
Aug 10, 2023 | 47.28 | 47.60 | 47.22 | 47.48 | 47.48 | 73,094 |
Aug 9, 2023 | 47.00 | 47.50 | 46.84 | 47.32 | 47.32 | 87,812 |
Aug 8, 2023 | 46.08 | 47.00 | 46.08 | 46.60 | 46.60 | 86,687 |
Aug 7, 2023 | 45.70 | 46.24 | 45.34 | 46.00 | 46.00 | 104,523 |
Aug 4, 2023 | 44.88 | 46.10 | 44.80 | 45.92 | 45.92 | 115,456 |
Aug 3, 2023 | 43.80 | 45.02 | 43.70 | 44.90 | 44.90 | 144,358 |
Aug 2, 2023 | 43.42 | 43.90 | 43.42 | 43.70 | 43.70 | 86,456 |
Aug 1, 2023 | 43.90 | 44.52 | 43.80 | 43.98 | 43.98 | 85,811 |
Jul 31, 2023 | 43.24 | 44.46 | 43.24 | 43.66 | 43.66 | 97,148 |
Jul 28, 2023 | 44.82 | 44.90 | 41.90 | 43.08 | 43.08 | 272,668 |
Jul 27, 2023 | 45.84 | 45.84 | 44.32 | 44.68 | 44.68 | 254,088 |
Jul 26, 2023 | 42.50 | 47.06 | 41.96 | 45.94 | 45.94 | 572,682 |
Jul 25, 2023 | 41.30 | 41.86 | 41.14 | 41.82 | 41.82 | 82,666 |
Jul 24, 2023 | 41.76 | 42.02 | 41.22 | 41.40 | 41.40 | 158,907 |
Jul 21, 2023 | 42.50 | 42.50 | 41.74 | 42.00 | 42.00 | 87,511 |
Jul 20, 2023 | 42.00 | 42.48 | 41.80 | 42.46 | 42.46 | 83,335 |
Jul 19, 2023 | 40.42 | 42.42 | 40.40 | 42.14 | 42.14 | 138,799 |
Jul 18, 2023 | 40.20 | 40.50 | 39.60 | 40.50 | 40.50 | 103,145 |
Jul 17, 2023 | 40.20 | 40.56 | 39.60 | 39.92 | 39.92 | 86,431 |
Jul 14, 2023 | 38.94 | 40.44 | 38.90 | 40.14 | 40.14 | 139,406 |
Jul 13, 2023 | 38.86 | 39.18 | 38.68 | 38.72 | 38.72 | 81,005 |
Jul 12, 2023 | 38.38 | 38.68 | 37.96 | 38.56 | 38.56 | 159,733 |
Jul 11, 2023 | 39.00 | 39.26 | 38.26 | 38.40 | 38.40 | 126,069 |
Jul 10, 2023 | 39.30 | 39.30 | 38.74 | 38.92 | 38.92 | 113,604 |
Jul 7, 2023 | 40.30 | 40.52 | 39.38 | 39.42 | 39.42 | 86,047 |
Jul 6, 2023 | 40.76 | 40.88 | 40.30 | 40.34 | 40.34 | 79,813 |
Jul 5, 2023 | 41.00 | 41.22 | 40.66 | 41.00 | 41.00 | 56,618 |
Jul 4, 2023 | 41.36 | 41.86 | 40.94 | 41.02 | 41.02 | 66,426 |
Jul 3, 2023 | 1.29 Dividend | |||||
Jul 3, 2023 | 41.16 | 41.86 | 41.02 | 41.30 | 41.30 | 90,212 |
Jun 30, 2023 | 42.02 | 42.54 | 41.60 | 42.34 | 41.05 | 103,600 |
Jun 29, 2023 | 41.92 | 42.08 | 41.66 | 41.84 | 40.56 | 95,635 |
Jun 28, 2023 | 41.12 | 41.76 | 40.94 | 41.62 | 40.35 | 85,047 |
Jun 27, 2023 | 41.32 | 41.38 | 40.76 | 41.04 | 39.79 | 85,699 |
Jun 26, 2023 | 41.68 | 41.92 | 40.78 | 41.10 | 39.84 | 63,387 |
Jun 23, 2023 | 40.74 | 41.72 | 40.74 | 41.50 | 40.23 | 145,307 |
Jun 22, 2023 | 40.50 | 41.26 | 40.16 | 41.06 | 39.81 | 77,946 |
Jun 21, 2023 | 41.38 | 41.38 | 40.80 | 40.86 | 39.61 | 74,168 |
Jun 20, 2023 | 41.36 | 41.68 | 41.24 | 41.38 | 40.12 | 41,784 |
Jun 19, 2023 | 42.72 | 42.72 | 41.40 | 41.60 | 40.33 | 86,798 |
Jun 16, 2023 | 42.40 | 42.54 | 42.02 | 42.26 | 40.97 | 103,930 |
Jun 15, 2023 | 42.88 | 42.92 | 42.26 | 42.38 | 41.08 | 68,063 |
Jun 14, 2023 | 43.00 | 43.18 | 42.56 | 42.76 | 41.45 | 93,160 |
Jun 13, 2023 | 43.84 | 43.84 | 42.88 | 43.06 | 41.74 | 73,892 |
Jun 12, 2023 | 43.90 | 43.98 | 43.46 | 43.58 | 42.25 | 66,101 |
Jun 9, 2023 | 43.30 | 43.84 | 43.14 | 43.70 | 42.36 | 68,726 |
Jun 8, 2023 | 42.52 | 43.32 | 42.46 | 43.20 | 41.88 | 50,468 |
Jun 7, 2023 | 42.86 | 43.38 | 42.72 | 42.74 | 41.43 | 56,083 |
Jun 6, 2023 | 42.70 | 43.56 | 42.70 | 43.48 | 42.15 | 86,140 |
Jun 5, 2023 | 42.14 | 43.50 | 42.08 | 43.04 | 41.72 | 101,650 |
Jun 2, 2023 | 41.46 | 42.20 | 41.06 | 41.86 | 40.58 | 132,557 |
Jun 1, 2023 | 41.60 | 42.46 | 41.26 | 41.30 | 40.04 | 154,168 |
May 31, 2023 | 43.80 | 43.80 | 40.32 | 41.32 | 40.06 | 624,354 |
May 30, 2023 | 44.40 | 44.92 | 44.22 | 44.30 | 42.95 | 81,531 |
May 29, 2023 | 44.72 | 44.98 | 44.40 | 44.54 | 43.18 | 61,733 |
May 26, 2023 | 43.80 | 44.60 | 43.78 | 44.50 | 43.14 | 79,659 |
May 25, 2023 | 43.40 | 44.54 | 43.40 | 43.78 | 42.44 | 128,245 |
May 24, 2023 | 42.72 | 43.48 | 42.50 | 43.44 | 42.11 | 60,898 |
May 23, 2023 | 43.04 | 43.74 | 42.84 | 42.98 | 41.67 | 143,362 |
May 22, 2023 | 42.70 | 43.12 | 42.62 | 42.86 | 41.55 | 84,552 |
May 19, 2023 | 42.36 | 43.04 | 42.34 | 42.82 | 41.51 | 64,763 |
May 18, 2023 | 42.68 | 43.06 | 42.08 | 42.36 | 41.07 | 95,222 |
May 17, 2023 | 42.58 | 42.70 | 42.36 | 42.70 | 41.40 | 69,305 |
May 16, 2023 | 42.50 | 42.86 | 42.24 | 42.58 | 41.28 | 81,073 |
May 15, 2023 | 42.24 | 42.52 | 42.10 | 42.52 | 41.22 | 97,606 |
May 12, 2023 | 42.34 | 42.34 | 41.70 | 42.04 | 40.76 | 76,426 |
May 11, 2023 | 41.50 | 42.36 | 41.08 | 41.94 | 40.66 | 147,585 |
May 10, 2023 | 41.58 | 42.84 | 40.92 | 41.50 | 40.23 | 142,855 |
May 9, 2023 | 43.22 | 43.44 | 42.30 | 42.52 | 41.22 | 112,933 |
May 8, 2023 | 43.22 | 43.34 | 42.54 | 43.20 | 41.88 | 115,494 |
May 5, 2023 | 41.38 | 43.18 | 41.28 | 43.10 | 41.78 | 208,413 |
May 4, 2023 | 40.00 | 41.36 | 39.64 | 41.24 | 39.98 | 111,289 |
May 3, 2023 | 40.76 | 41.32 | 39.82 | 40.36 | 39.13 | 125,335 |
May 2, 2023 | 40.48 | 40.92 | 40.14 | 40.64 | 39.40 | 137,850 |
Apr 28, 2023 | 40.84 | 40.84 | 40.04 | 40.18 | 38.95 | 71,927 |
Apr 27, 2023 | 40.60 | 40.90 | 40.26 | 40.36 | 39.13 | 88,275 |
Apr 26, 2023 | 40.34 | 40.68 | 40.16 | 40.50 | 39.26 | 67,153 |
Related Tickers
PHM.MC Pharma Mar, S.A.
28.94
+0.42%
ORY.MC Oryzon Genomics S.A.
1.9900
+0.40%
ATRY.MC Atrys Health, S.A.
2.8800
-0.35%
CAMX.ST Camurus AB (publ)
482.00
+1.13%
ABVX.PA ABIVAX Société Anonyme
14.70
-0.27%
BIOA-B.ST BioArctic AB (publ)
196.40
+1.39%
ARGX.BR argenx SE
346.70
+0.14%
YAG2.SG Atossa Therapeutics, Inc.
1.3960
+1.60%
DVHGF Devonian Health Group Inc.
0.1689
0.00%
APTCF Advanced Proteome Therapeutics Corporation
0.0002
0.00%