Advertisement
Advertisement
Roivant Sciences Ltd. (87S.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Jan 26, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jan 25, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jan 24, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Jan 23, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jan 20, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jan 19, 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Jan 18, 2023 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 250 |
| Jan 17, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jan 16, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jan 13, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Jan 12, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Jan 11, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jan 10, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Jan 09, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Jan 06, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 05, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 04, 2023 | 6.44 | 8.40 | 6.44 | 8.40 | 8.40 | 100 |
| Jan 03, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Jan 02, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Dec 30, 2022 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | 284 |
| Dec 29, 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Dec 28, 2022 | 6.77 | 7.44 | 6.77 | 7.44 | 7.44 | 75 |
| Dec 27, 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Dec 23, 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Dec 22, 2022 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Dec 21, 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Dec 20, 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Dec 19, 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Dec 16, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Dec 15, 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Dec 14, 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Dec 13, 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Dec 12, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Dec 09, 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Dec 08, 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Dec 07, 2022 | 5.77 | 6.27 | 5.77 | 6.27 | 6.27 | 50 |
| Dec 06, 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Dec 05, 2022 | 5.70 | 6.38 | 5.70 | 6.27 | 6.27 | 1,200 |
| Dec 02, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Dec 01, 2022 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Nov 30, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 29, 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Nov 28, 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Nov 25, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 24, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Nov 23, 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Nov 22, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Nov 21, 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Nov 18, 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Nov 17, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Nov 16, 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Nov 15, 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Nov 14, 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Nov 11, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Nov 10, 2022 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Nov 09, 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Nov 08, 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Nov 07, 2022 | 5.28 | 5.92 | 5.28 | 5.92 | 5.92 | 100 |
| Nov 04, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 03, 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 02, 2022 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Nov 01, 2022 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Oct 31, 2022 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Oct 28, 2022 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Oct 27, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Oct 26, 2022 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Oct 25, 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Oct 24, 2022 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Oct 21, 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Oct 20, 2022 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Oct 19, 2022 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Oct 18, 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Oct 17, 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Oct 14, 2022 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Oct 13, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Oct 12, 2022 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Oct 11, 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Oct 10, 2022 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Oct 07, 2022 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Oct 06, 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Oct 05, 2022 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| Oct 04, 2022 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
| Oct 03, 2022 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| Sep 30, 2022 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| Sep 29, 2022 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| Sep 28, 2022 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Sep 27, 2022 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
| Sep 26, 2022 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| Sep 23, 2022 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| Sep 22, 2022 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 100 |
| Sep 21, 2022 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Sep 20, 2022 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Sep 19, 2022 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Sep 16, 2022 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Sep 15, 2022 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Sep 14, 2022 | 3.60 | 3.60 | 3.60 | 3.59 | 3.59 | - |
| Sep 13, 2022 | 3.59 | 3.59 | 3.59 | 3.39 | 3.39 | - |
| Sep 12, 2022 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Sep 09, 2022 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
