Australia markets closed

Indivior PLC (2IVB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
17.30-0.40 (-2.26%)
At close: 03:53PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202417.5017.5017.3017.3017.30-
18 Apr 202417.7017.9017.6017.7017.70-
17 Apr 202417.7018.2017.7018.1018.10-
16 Apr 202417.9018.1017.9018.0018.00-
15 Apr 202418.2018.4017.9018.4018.40-
12 Apr 202418.7018.9018.2018.2018.20-
11 Apr 202419.0019.0018.7018.9018.90-
10 Apr 202418.8019.4018.8019.2019.20-
09 Apr 202419.5019.5019.0019.0019.00-
08 Apr 202419.8019.8019.5019.5019.50-
05 Apr 202419.8019.8019.8019.8019.80-
04 Apr 202419.9019.9019.9019.9019.90-
03 Apr 202419.1019.1019.1019.1019.10-
02 Apr 202419.9019.9019.9019.9019.90-
28 Mar 202419.5619.9219.5619.8819.88-
27 Mar 202419.1219.5619.1019.5619.56-
26 Mar 202419.1819.2019.0819.2019.20-
25 Mar 202418.8619.1618.8218.8218.82100
22 Mar 202419.1819.1818.7819.0219.02-
21 Mar 202418.6619.1018.6619.1019.10-
20 Mar 202419.2419.2419.0619.0619.06-
19 Mar 202418.9018.9418.6018.9418.94-
18 Mar 202418.8218.9218.5818.8218.82-
15 Mar 202418.9819.3218.7418.7418.74-
14 Mar 202419.0219.0418.8018.9218.92-
13 Mar 202419.5819.5818.9619.1619.16-
12 Mar 202419.1019.6219.1019.4419.44-
11 Mar 202419.4819.4819.0019.2419.24-
08 Mar 202419.9619.9619.2419.2419.24-
07 Mar 202420.0020.0019.7219.9619.96-
06 Mar 202419.8819.8819.5219.7419.74-
05 Mar 202420.2020.3519.9019.9019.90-
04 Mar 202420.3020.3019.9020.0520.05-
01 Mar 202420.1020.5019.7420.5020.50-
29 Feb 202419.8020.2519.8020.1020.10-
28 Feb 202419.8620.0519.8619.9219.92-
27 Feb 202419.7619.7619.4219.6019.60-
26 Feb 202419.5019.9219.4819.9219.92-
23 Feb 202419.1019.6618.7419.6619.6632
22 Feb 202415.5615.5615.5615.5615.56-
21 Feb 202415.4415.4415.0415.1415.14-
20 Feb 202415.6615.7215.4015.4215.42-
19 Feb 202416.4216.4215.6615.6615.66-
16 Feb 202416.5416.7216.5416.5616.56-
15 Feb 202416.4616.6416.4616.6216.62-
14 Feb 202416.2816.6016.2816.6016.60-
13 Feb 202416.2216.6416.2216.3216.32-
12 Feb 202416.3216.3216.1216.2616.2630
09 Feb 202415.9816.3415.9816.3216.32-
08 Feb 202416.0416.0415.9015.9015.90-
07 Feb 202416.0616.2016.0616.0616.06-
06 Feb 202415.6416.1815.6416.1016.10-
05 Feb 202415.7816.1815.7816.0016.00-
02 Feb 202415.6016.3015.6015.9015.90-
01 Feb 202416.1016.1815.9616.0216.02-
31 Jan 202415.8816.0215.6815.9015.90-
30 Jan 202415.8816.1615.7215.7215.72-
29 Jan 202416.2216.2215.9215.9215.9232
26 Jan 202416.3816.3816.2416.2416.24-
25 Jan 202416.2616.3416.2016.3416.34-
24 Jan 202415.5615.9415.5615.9415.94-
23 Jan 202414.7015.7414.7015.6215.62-
22 Jan 202414.1014.6414.1014.6414.64-
19 Jan 202413.8814.1813.8814.1614.16-
18 Jan 202414.2814.2814.0214.1614.16-
17 Jan 202414.1214.3014.1014.1614.16-
16 Jan 202413.9014.2813.9014.1814.18-
15 Jan 202414.1014.1014.0614.0614.06-
12 Jan 202413.9414.3213.9414.3214.32-
11 Jan 202414.0414.2214.0414.2214.22-
10 Jan 202413.9213.9213.7613.9013.90147
09 Jan 202413.7613.8813.7613.8613.86-
08 Jan 202413.5413.7613.4413.7013.70-
05 Jan 202413.5613.5613.5613.5613.56-
04 Jan 202413.8813.8813.8813.8813.88-
03 Jan 202413.8413.8413.7213.7213.72-
02 Jan 202413.7013.8613.6613.8613.86-
29 Dec 202313.5413.6413.5413.6413.64-
28 Dec 202313.6813.6813.4813.4813.48-
27 Dec 202313.3813.6813.3813.6813.68-
22 Dec 202313.2413.4013.2413.4013.40-
21 Dec 202313.4213.4213.2013.2613.26-
20 Dec 202313.0613.7013.0613.7013.70-
19 Dec 202313.0213.1813.0213.1813.18-
18 Dec 202313.1413.4213.1413.2013.20-
15 Dec 202313.9613.9613.3013.3013.30-
14 Dec 202313.4014.1813.4014.0614.06-
13 Dec 202313.3413.5013.3413.3413.34-
12 Dec 202313.5813.6613.3213.3213.32-
11 Dec 202313.8613.8613.5813.7813.78-
08 Dec 202313.7213.8813.7213.7213.72-
07 Dec 202313.8613.8813.7013.7013.70-
06 Dec 202314.5614.5614.2814.3214.32-
05 Dec 202315.4015.4014.6414.6414.64-
04 Dec 202315.1015.3815.0615.3215.32-
01 Dec 202314.7015.0814.7015.0815.08-
30 Nov 202314.9615.0614.7614.8214.82400
29 Nov 202314.2014.5614.1614.5614.56-
28 Nov 202314.5414.5414.1214.1214.12-
27 Nov 202315.0615.0614.6614.7214.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...