Australia markets closed

Indivior PLC (2IVB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.50-1.30 (-7.30%)
As of 08:17AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.5016.5016.5016.5016.50100
25 Apr 202417.8017.8017.8017.8017.80-
24 Apr 202417.8017.8017.8017.8017.80-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.8017.8017.8017.8017.80-
19 Apr 202417.5017.5017.5017.5017.50-
18 Apr 202418.2018.2018.2018.2018.20-
17 Apr 202418.1018.1018.1018.1018.10-
16 Apr 202418.3018.3018.3018.3018.30-
15 Apr 202418.3018.3018.3018.3018.30-
12 Apr 202419.3019.3019.3019.3019.30-
11 Apr 202419.1019.1019.1019.1019.10-
10 Apr 202419.3019.3019.3019.3019.30-
09 Apr 202419.6019.6019.6019.6019.60-
08 Apr 202419.9019.9019.9019.9019.90-
05 Apr 202419.9019.9019.9019.9019.90-
04 Apr 202420.0020.0020.0020.0020.00-
03 Apr 202419.5019.5019.5019.5019.50-
02 Apr 202420.0020.0020.0020.0020.00-
28 Mar 202419.9019.9019.9019.9019.90-
27 Mar 202419.1819.1819.1819.1819.18-
26 Mar 202419.2219.2219.2219.2219.22-
25 Mar 202419.0019.0019.0019.0019.00-
22 Mar 202419.2419.2419.2419.2419.24-
21 Mar 202419.1419.1419.1419.1419.14-
20 Mar 202419.2819.2819.2819.2819.28-
19 Mar 202418.9218.9218.9218.9218.92-
18 Mar 202418.8818.8818.8818.8818.88-
15 Mar 202419.0219.0219.0219.0219.02-
14 Mar 202419.0819.0819.0819.0819.08-
13 Mar 202419.6219.6219.6219.6219.62-
12 Mar 202419.4619.4619.4619.4619.46-
11 Mar 202419.5619.5619.5619.5619.56-
08 Mar 202420.3520.3520.3520.3520.35-
07 Mar 202420.0520.0520.0520.0520.05-
06 Mar 202419.9619.9619.9619.9619.96-
05 Mar 202420.1020.1020.1020.1020.10-
04 Mar 202420.7020.7020.7020.7020.70-
01 Mar 202420.1520.1520.1520.1520.15-
29 Feb 202420.2520.2520.2520.2520.25-
28 Feb 202420.1520.1520.1520.1520.15-
27 Feb 202419.8219.8219.8219.8219.82-
26 Feb 202419.5419.5419.5419.5419.54-
23 Feb 202419.8419.8419.8419.8419.84-
22 Feb 202415.9215.9215.9215.9215.92-
21 Feb 202415.5015.5015.5015.5015.50-
20 Feb 202415.7215.7215.7215.7215.72-
19 Feb 202416.4816.4816.4816.4816.48-
16 Feb 202416.8816.8816.8816.8816.88-
15 Feb 202416.7616.7616.7616.7616.76-
14 Feb 202416.3416.3416.3416.3416.34-
13 Feb 202416.2616.2616.2616.2616.26-
12 Feb 202416.3816.3816.3816.3816.38-
09 Feb 202416.0616.0616.0616.0616.06-
08 Feb 202416.1016.1016.1016.1016.10-
07 Feb 202416.1416.1416.1416.1416.14-
06 Feb 202415.9615.9615.9615.9615.96-
05 Feb 202416.1216.1216.1216.1216.12-
02 Feb 202416.0416.0416.0416.0416.04-
01 Feb 202416.1616.1616.1616.1616.16-
31 Jan 202415.9415.9415.9415.9415.94-
30 Jan 202415.9415.9415.9415.9415.94-
29 Jan 202416.1216.1216.1216.1216.12-
26 Jan 202416.4416.4416.4416.4416.44-
25 Jan 202416.3216.3216.3216.3216.32-
24 Jan 202415.8815.8815.8815.8815.88-
23 Jan 202415.0215.0215.0215.0215.02-
22 Jan 202414.5214.5214.5214.5214.52-
19 Jan 202414.1414.1414.1414.1414.14-
18 Jan 202414.3414.3414.3414.3414.34-
17 Jan 202414.1614.1614.1614.1614.16-
16 Jan 202413.9413.9413.9413.9413.94-
15 Jan 202414.2414.2414.2414.2414.24-
12 Jan 202414.2414.2414.2414.2414.24-
11 Jan 202414.1014.1014.1014.1014.10-
10 Jan 202413.9813.9813.9813.9813.98-
09 Jan 202414.0414.0414.0414.0414.04-
08 Jan 202413.8013.8013.8013.8013.80-
05 Jan 202413.8413.8413.8413.8413.84-
04 Jan 202413.9213.9213.9213.9213.92-
03 Jan 202413.9013.9013.9013.9013.90-
02 Jan 202413.7613.7613.7613.7613.76-
29 Dec 202313.6013.6813.6013.6813.68-
28 Dec 202313.7413.7413.7413.7413.74-
27 Dec 202313.6413.6413.6413.6413.64-
22 Dec 202313.5213.5213.5213.5213.52-
21 Dec 202313.3013.3013.3013.3013.30-
20 Dec 202313.3213.3213.3213.3213.32-
19 Dec 202313.2813.2813.2813.2813.28-
18 Dec 202313.1813.1813.1813.1813.18-
15 Dec 202314.2614.2614.2614.2614.26-
14 Dec 202313.7213.7213.7213.7213.72-
13 Dec 202313.3813.3813.3813.3813.38-
12 Dec 202313.9813.9813.9813.9813.98-
11 Dec 202313.9213.9213.9213.9213.92-
08 Dec 202313.7813.7813.7813.7813.78-
07 Dec 202313.9413.9413.9413.9413.94-
06 Dec 202314.8414.8414.8414.8414.84-
05 Dec 202315.4615.4615.4615.4615.46-
04 Dec 202315.1615.1615.1615.1615.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...