Australia markets close in 4 hours 52 minutes

Indivior PLC (2IVB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
17.60-0.30 (-1.68%)
At close: 07:32PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202418.0018.0017.5017.6017.6017
17 Apr 202418.0018.0017.9017.9017.90-
16 Apr 202418.1018.1017.9018.0018.00-
15 Apr 202418.2018.4018.0018.2018.20-
12 Apr 202419.2019.2018.1018.1018.10-
11 Apr 202419.0019.0018.9019.0019.00-
10 Apr 202419.2019.2019.0019.0019.00-
09 Apr 202419.5019.5019.0019.1019.10-
08 Apr 202419.8019.8019.5019.5019.50-
05 Apr 202419.8019.8019.6019.8019.80-
04 Apr 202419.9020.0019.9020.0020.00-
03 Apr 202419.4020.0019.1019.9019.90-
02 Apr 202419.9019.9019.3019.3019.30-
28 Mar 202419.8220.0019.8219.9819.98-
27 Mar 202419.1219.7619.1219.7619.76-
26 Mar 202419.1619.2018.9819.1619.16-
25 Mar 202418.9419.1618.9419.1619.16-
22 Mar 202419.1619.1818.9419.0619.06-
21 Mar 202419.1019.2818.9219.2619.26-
20 Mar 202419.3419.3418.9218.9218.92-
19 Mar 202418.9019.3018.7619.3019.30-
18 Mar 202418.8218.9218.8218.8818.88-
15 Mar 202419.0019.3018.7418.7418.74-
14 Mar 202419.0019.0418.8418.9418.94-
13 Mar 202419.6019.6019.0219.0219.02-
12 Mar 202419.3819.7219.3819.6419.64-
11 Mar 202419.4819.4819.2219.3419.34-
08 Mar 202420.2520.2519.5219.5219.52-
07 Mar 202419.9820.2019.7820.2020.20-
06 Mar 202419.9020.0519.6220.0020.00-
05 Mar 202420.1520.3019.8819.9419.94-
04 Mar 202420.6020.6019.8820.1520.15-
01 Mar 202420.0520.5519.7020.5520.55-
29 Feb 202420.1520.4020.0020.0020.00-
28 Feb 202420.1020.1020.0020.0520.05-
27 Feb 202419.7620.0519.5820.0520.05-
26 Feb 202419.5020.0519.5019.7619.76-
23 Feb 202419.7619.7818.8419.7619.76-
22 Feb 202415.8619.7015.8619.7019.70-
21 Feb 202415.4415.7215.2215.7215.72-
20 Feb 202415.6615.6615.4215.4215.42-
19 Feb 202416.4216.4215.6815.6815.68-
16 Feb 202416.8216.8216.4216.4216.42-
15 Feb 202416.6816.7616.5616.7616.76-
14 Feb 202416.2816.6216.2816.6016.60-
13 Feb 202416.2216.5616.2216.3216.32-
12 Feb 202416.3416.4616.2416.2416.24-
09 Feb 202416.0016.3616.0016.3016.30-
08 Feb 202416.0616.0815.9216.0016.00-
07 Feb 202416.0816.2616.0416.0416.04-
06 Feb 202415.9416.1815.8416.0816.08-
05 Feb 202416.0816.1815.8215.8215.82-
02 Feb 202416.0216.4016.0216.0616.06-
01 Feb 202416.1416.2615.9015.9015.90-
31 Jan 202415.9216.2415.9216.1816.18-
30 Jan 202415.9216.1215.8415.8415.84-
29 Jan 202416.1016.1015.8415.8415.84-
26 Jan 202416.4416.4416.0616.0616.06-
25 Jan 202416.3016.4016.3016.3616.36-
24 Jan 202415.8616.2615.7416.2616.26-
23 Jan 202415.0015.7815.0015.7815.78-
22 Jan 202414.5014.8814.5014.8814.88-
19 Jan 202414.1214.2814.1214.2814.28-
18 Jan 202414.3214.3214.0414.0414.04-
17 Jan 202414.1014.3614.1014.2814.28-
16 Jan 202413.8814.2213.8814.2214.22-
15 Jan 202414.3414.3414.0614.0614.06-
12 Jan 202414.1814.2814.0814.2414.24-
11 Jan 202414.0414.3414.0414.1414.14-
10 Jan 202413.9213.9213.8013.9213.92-
09 Jan 202413.9614.0213.9213.9613.96-
08 Jan 202413.7613.9013.5813.9013.90-
05 Jan 202413.7813.9213.6813.7613.76-
04 Jan 202413.8813.9013.8413.8413.84-
03 Jan 202413.8413.9013.7613.8413.84-
02 Jan 202413.7013.9013.6813.8613.86-
29 Dec 202313.5413.6413.5413.6213.62-
28 Dec 202313.6813.7613.4813.4813.48-
27 Dec 202313.5813.6613.5813.6413.64-
22 Dec 202313.4613.5813.3813.5813.58-
21 Dec 202313.2613.4013.2613.3613.36-
20 Dec 202313.2613.7213.2613.5613.56-
19 Dec 202313.2413.2813.1213.2813.28-
18 Dec 202313.1413.4813.1413.2013.20-
15 Dec 202314.2214.2813.2013.2013.20-
14 Dec 202313.6614.1613.6614.1614.16-
13 Dec 202313.3413.5213.3413.4613.46-
12 Dec 202313.9213.9213.3213.3413.34-
11 Dec 202313.8813.8813.6813.8813.88-
08 Dec 202313.7213.8813.7213.8413.84-
07 Dec 202313.8813.8813.5413.7013.70-
06 Dec 202314.7814.7813.9413.9413.9417
05 Dec 202315.4015.4014.6414.7214.72-
04 Dec 202315.1015.4215.1015.4215.42-
01 Dec 202314.9815.1214.7815.1215.12-
30 Nov 202314.9615.0814.8614.9014.90-
29 Nov 202314.2014.9614.2014.9614.96-
28 Nov 202314.5214.5214.1214.1814.18-
27 Nov 202315.0615.0614.5214.5214.52-
24 Nov 202315.4215.4215.1015.1015.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...