MCE - Delayed Quote EUR

Laboratorios Farmaceuticos Rovi, S.A. (ROVI.MC)

79.40 -0.05 (-0.06%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 25, 2023 40.50 40.58 39.64 40.42 39.18 99,147
Apr 24, 2023 41.36 41.36 40.74 40.98 39.73 145,242
Apr 21, 2023 41.00 41.48 40.68 41.18 39.92 145,193
Apr 20, 2023 40.44 40.86 40.30 40.74 39.50 103,880
Apr 19, 2023 40.50 40.92 40.24 40.46 39.22 98,042

Related Tickers

PHM.MC Pharma Mar, S.A.
26.24
-1.43%
 
ORY.MC Oryzon Genomics S.A.
1.8940
-1.87%
 
TRGNF Transgene SA
1.6200
0.00%
 
BO1.MU BioCryst Pharmaceuticals Inc
4.1220
-2.41%
 
YAG2.SG Atossa Therapeutics, Inc.
1.2960
-2.70%
 
0T2.DU Traws Pharma Inc
0.6250
-1.57%
 
MEOBF Mesoblast Limited
0.6000
0.00%
 
22UA.MU BioNTech SE
80.30
-0.74%
 
ISI.SG Ionis Pharmaceuticals Inc
38.07
-0.76%
 
PMRA.F Pharma Mar, S.A.
26.40
+0.23%