U.S. Markets open in 3 hrs 10 mins

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
16.38+0.36 (+2.25%)
As of 10:06AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201716.3816.3816.3816.3816.381
Sep 20, 201715.9916.3215.7116.0216.023,146
Sep 19, 201715.9916.6515.9916.4716.47281
Sep 18, 201716.4716.4716.4716.4716.47219
Sep 15, 201715.9016.4715.9016.4716.472,291
Sep 14, 201716.1816.1816.0016.0016.00939
Sep 13, 201716.1916.1915.8716.0016.00290
Sep 12, 201715.9316.0015.4016.0016.004,774
Sep 11, 201715.5815.9215.4115.5415.541,664
Sep 08, 201716.2016.2016.0016.0216.02438
Sep 07, 201716.0016.0516.0016.0216.022,710
Sep 06, 201715.5216.0715.4016.0016.003,841
Sep 05, 201715.5115.9515.5115.7015.70754
Sep 04, 201715.8016.0015.5116.2716.27319
Sep 01, 201716.1816.1815.7816.2716.27442
Aug 31, 201716.2816.2816.2816.2716.2711
Aug 30, 201716.3416.3415.8616.2716.27547
Aug 29, 201716.0116.3615.5815.7215.7217,147
Aug 28, 201716.2016.3816.0016.0316.03994
Aug 25, 201716.2616.4516.0516.1016.101,597
Aug 24, 201716.0616.4516.0616.3816.38787
Aug 23, 201716.3816.3816.3516.3816.38209
Aug 22, 201716.3816.3816.3816.3816.38-
Aug 21, 201716.4516.4516.3116.3816.38498
Aug 18, 201716.1016.4916.1016.3816.38526
Aug 17, 201716.0216.4716.0216.0216.02405
Aug 16, 201716.0116.2116.0116.0216.021,333
Aug 15, 201715.9416.2915.9416.0016.00239
Aug 14, 201715.9916.0715.9916.0016.00781
Aug 11, 201715.6615.8215.6615.8115.81926
Aug 10, 201715.9815.9815.7615.7015.70338
Aug 09, 201715.6515.8915.5815.7015.702,559
Aug 08, 201715.8315.9715.8215.8315.83240
Aug 07, 201716.1016.1016.1015.8315.831
Aug 04, 201716.2016.2015.7715.8315.831,137
Aug 03, 201715.6416.4515.6416.0616.062,690
Aug 02, 201716.4916.5015.6616.1416.141,157
Aug 01, 201715.9916.3115.7716.3116.314,006
Jul 31, 201716.0016.1215.5716.1216.121,405
Jul 28, 201716.0516.0515.4315.7815.786,833
Jul 27, 201715.4416.4915.4416.1716.176,134
Jul 26, 201715.8015.9515.4715.4715.472,835
Jul 25, 201715.7315.8715.4215.5815.58814
Jul 24, 201715.6515.9015.5015.7315.73421
Jul 21, 201715.7116.0015.4315.7315.731,087
Jul 20, 201715.8015.9515.8015.7515.75274
Jul 19, 201715.7016.1815.7015.7515.75984
Jul 18, 201715.2715.7415.2715.6115.619,906
Jul 17, 201715.6515.6515.3015.3015.303,228
Jul 14, 201715.2615.5715.2615.5615.56676
Jul 13, 201715.2515.6615.2515.5715.571,695
Jul 12, 201715.2515.7015.2515.5015.5017,147
Jul 11, 201715.5815.5915.2515.3815.381,520
Jul 10, 201715.5115.8515.2515.6015.6011,899
Jul 07, 201716.3516.4015.2115.2315.2314,074
Jul 06, 201716.1616.5715.8115.9515.959,725
Jul 05, 201716.5016.9416.1316.2316.237,898
Jul 04, 201717.7917.7916.5316.8016.805,043
Jul 03, 201717.1517.7416.9217.2517.2527,804
Jul 03, 20170.183 Dividend
Jun 30, 201716.7618.7516.7617.0716.8916,883
Jun 29, 201716.3316.7516.3316.7016.527,665
Jun 28, 201716.2516.3516.0516.3416.163,585
Jun 27, 201716.2516.4216.2016.3316.153,398
Jun 26, 201716.2916.3916.0316.2016.031,595
Jun 23, 201715.6216.4515.6216.2016.036,028
Jun 22, 201715.8916.1015.8916.0015.8344,738
Jun 21, 201715.6115.8915.6115.8515.687,096
Jun 20, 201715.9015.9015.6115.6115.441,225
Jun 19, 201715.6515.9815.5315.7315.563,556
Jun 16, 201715.6415.7215.1015.4015.2360,036
Jun 15, 201715.7515.7515.2215.3215.168,638
Jun 14, 201715.0215.6815.0215.5715.408,241
Jun 13, 201715.2615.3715.0815.1214.963,318
Jun 12, 201715.8015.8015.0115.0814.9212,827
Jun 09, 201715.0015.5215.0015.1514.999,028
Jun 08, 201715.8115.8115.0015.0814.9211,295
Jun 07, 201715.6515.7515.6415.6615.49563
Jun 06, 201716.0716.0715.4415.5415.375,821
Jun 05, 201716.0016.3315.9916.3116.142,601
Jun 02, 201715.9916.2215.9015.9015.733,634
Jun 01, 201715.3315.8615.3315.7415.575,640
May 31, 201715.8115.9415.3515.5015.3310,637
May 30, 201715.8416.4415.7015.9315.765,303
May 29, 201715.8716.4515.8716.1615.991,496
May 26, 201715.8416.2015.8415.8415.673,719
May 25, 201715.7115.9915.7115.8415.675,484
May 24, 201715.9215.9215.7715.8015.633,091
May 23, 201715.8015.9215.7015.9115.744,198
May 22, 201715.3815.8015.3815.8015.632,586
May 19, 201715.7015.7515.5015.7215.551,447
May 18, 201715.3715.7815.3715.5015.333,016
May 17, 201715.5115.7815.5015.7815.615,841
May 16, 201715.3615.5015.3615.5015.33718
May 15, 201715.3615.5015.3515.4715.302,435
May 12, 201715.3115.5815.3115.3815.223,817
May 11, 201715.5015.5415.3015.5015.339,359
May 10, 201715.5115.7015.3515.5015.338,362
May 09, 201715.5015.7015.5015.6915.525,788
May 08, 201715.5015.5015.2915.5015.334,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...