Laboratorios Farmaceuticos Rovi, S.A. (41L.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:20PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 85.45 | 86.15 | 85.40 | 86.15 | 86.15 | - |
| 16 May 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 15 May 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| 14 May 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 13 May 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 10 May 2024 | 81.65 | 82.65 | 81.65 | 82.65 | 82.65 | - |
| 09 May 2024 | 81.15 | 81.30 | 80.10 | 81.10 | 81.10 | - |
| 08 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 07 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 06 May 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 03 May 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| 02 May 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| 30 Apr 2024 | 83.10 | 83.60 | 82.60 | 83.60 | 83.60 | - |
| 29 Apr 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 26 Apr 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - |
| 25 Apr 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 24 Apr 2024 | 80.75 | 80.80 | 80.75 | 80.80 | 80.80 | - |
| 23 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 22 Apr 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 19 Apr 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 18 Apr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 17 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 16 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 15 Apr 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 12 Apr 2024 | 82.50 | 83.15 | 82.50 | 83.15 | 83.15 | - |
| 11 Apr 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| 10 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 09 Apr 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 08 Apr 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | - |
| 05 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 04 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 03 Apr 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 02 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 28 Mar 2024 | 80.75 | 80.75 | 80.00 | 80.50 | 80.50 | - |
| 27 Mar 2024 | 80.10 | 80.90 | 79.45 | 79.45 | 79.45 | - |
| 26 Mar 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| 25 Mar 2024 | 79.60 | 80.65 | 79.30 | 80.65 | 80.65 | - |
| 22 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 21 Mar 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 20 Mar 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 19 Mar 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 18 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 15 Mar 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 14 Mar 2024 | 78.45 | 78.45 | 77.95 | 78.30 | 78.30 | - |
| 13 Mar 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 12 Mar 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| 11 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 08 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 07 Mar 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| 06 Mar 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 05 Mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 04 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 01 Mar 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 29 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 28 Feb 2024 | 67.45 | 69.95 | 67.45 | 69.80 | 69.80 | - |
| 27 Feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 26 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 23 Feb 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 22 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 21 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 20 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 19 Feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 16 Feb 2024 | 69.35 | 69.50 | 69.15 | 69.50 | 69.50 | - |
| 15 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 14 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 12 Feb 2024 | 68.05 | 68.05 | 67.55 | 67.55 | 67.55 | 95 |
| 09 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 08 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 07 Feb 2024 | 64.90 | 65.50 | 64.90 | 65.50 | 65.50 | - |
| 06 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 05 Feb 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 02 Feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 01 Feb 2024 | 63.65 | 64.35 | 63.65 | 64.20 | 64.20 | - |
| 31 Jan 2024 | 63.15 | 63.35 | 63.15 | 63.35 | 63.35 | - |
| 30 Jan 2024 | 61.25 | 62.75 | 61.25 | 62.75 | 62.75 | - |
| 29 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 26 Jan 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 25 Jan 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 24 Jan 2024 | 64.25 | 64.40 | 64.25 | 64.40 | 64.40 | 300 |
| 23 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 22 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 19 Jan 2024 | 62.85 | 62.85 | 62.70 | 62.85 | 62.85 | - |
| 18 Jan 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 17 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 16 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 15 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 12 Jan 2024 | 61.30 | 61.30 | 60.50 | 60.50 | 60.50 | - |
| 11 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 10 Jan 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 09 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 08 Jan 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 05 Jan 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 04 Jan 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 03 Jan 2024 | 61.05 | 61.05 | 60.85 | 60.85 | 60.85 | - |
| 02 Jan 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 29 Dec 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 28 Dec 2023 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 27 Dec 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 22 Dec 2023 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.