Australia markets closed

Indivior PLC (2IVB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.80-1.00 (-5.62%)
As of 09:00AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202417.8017.8016.8016.8016.80450
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 202417.5017.5017.5017.5017.50225
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 202419.3019.3018.0018.0018.00454
11 Apr 202419.2019.2019.2019.2019.20-
10 Apr 202419.3019.3019.3019.3019.30-
09 Apr 202419.6019.6019.2019.2019.2070
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 202419.9219.9219.9219.9219.92-
27 Mar 202419.1619.1619.1619.1619.16-
26 Mar 202419.2419.2419.2419.2419.24-
25 Mar 202419.0019.1619.0019.1619.16100
22 Mar 202419.2419.2419.2419.2419.24-
21 Mar 202419.1419.1419.1419.1419.14-
20 Mar 202419.2819.2819.1219.1219.127
19 Mar 202418.9418.9418.9418.9418.94-
18 Mar 202418.8818.8818.8818.8818.8810
15 Mar 202419.0419.0419.0419.0419.04-
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 202419.5019.5019.5019.5019.50-
08 Mar 202420.3520.3520.3520.3520.35-
07 Mar 202420.0520.0520.0520.0520.05-
06 Mar 202419.9419.9419.9419.9419.94-
05 Mar 202420.1020.1020.1020.1020.10-
04 Mar 202420.7020.7020.3020.3020.3020
01 Mar 202420.1520.1520.1520.1520.15-
29 Feb 202420.2520.2520.2520.2520.25-
28 Feb 202420.2020.2020.2020.2020.20-
27 Feb 202419.8019.9819.8019.9819.9810
26 Feb 202419.5419.6219.5419.6219.62400
23 Feb 202419.8419.8419.1619.1619.16100
22 Feb 202415.9218.9015.9218.6018.60590
21 Feb 202415.5015.5015.5015.5015.50-
20 Feb 202415.7215.8015.7215.8015.80190
19 Feb 202416.4816.4816.4816.4816.48-
16 Feb 202416.8616.8616.8616.8616.86-
15 Feb 202416.7616.7616.7616.7616.76-
14 Feb 202416.3816.3816.3816.3816.38-
13 Feb 202416.2616.2616.2616.2616.26-
12 Feb 202416.4016.4016.4016.4016.4028
09 Feb 202416.0616.4216.0616.4216.4239
08 Feb 202416.1016.1016.1016.1016.10-
07 Feb 202416.1416.1416.1416.1416.14-
06 Feb 202415.9616.2015.9616.2016.2060
05 Feb 202416.1216.1216.1216.1216.12-
02 Feb 202416.0416.0416.0416.0416.04-
01 Feb 202416.1816.1816.1816.1816.18-
31 Jan 202415.9415.9415.9415.9415.94-
30 Jan 202415.9415.9415.9415.9415.94-
29 Jan 202416.1016.3216.1016.3216.32430
26 Jan 202416.4616.4616.4616.4616.46-
25 Jan 202416.3216.3216.3216.3216.32-
24 Jan 202415.8816.4015.8816.4016.40300
23 Jan 202415.0015.0015.0015.0015.00-
22 Jan 202414.5215.0214.5214.8214.821,034
19 Jan 202414.1414.1414.1414.1414.14-
18 Jan 202414.3214.3214.3214.3214.32-
17 Jan 202414.1614.1614.1614.1614.16-
16 Jan 202413.9413.9413.9413.9413.94-
15 Jan 202414.4014.4014.1814.1814.1826
12 Jan 202414.2414.2414.1414.1414.1430
11 Jan 202414.1014.1014.1014.1014.10-
10 Jan 202413.9814.1613.9814.1614.16174
09 Jan 202414.0214.0213.9614.0214.0215
08 Jan 202413.8213.8213.8213.8213.82-
05 Jan 202413.8413.8413.8413.8413.84-
04 Jan 202413.9413.9413.9413.9413.94-
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 202313.5613.5613.5613.5613.56-
21 Dec 202313.3013.3013.3013.3013.30-
20 Dec 202313.3013.3013.3013.3013.30-
19 Dec 202313.2813.2813.2813.2813.28-
18 Dec 202313.2013.2013.2013.2013.20-
15 Dec 202314.2814.2814.2814.2814.28-
14 Dec 202313.7213.7213.7213.7213.72-
13 Dec 202313.4013.4013.4013.4013.40-
12 Dec 202313.9613.9613.9613.9613.96-
11 Dec 202313.9213.9213.9213.9213.9274
08 Dec 202313.7813.8613.7813.8613.86124
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 202315.1615.4215.1615.4215.42250
01 Dec 202315.0415.1015.0415.1015.10250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...