Roivant Sciences Ltd. (87S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 10.44 | 10.47 | 10.43 | 10.47 | 10.47 | - |
| 12 Sept 2024 | 10.73 | 10.73 | 10.64 | 10.64 | 10.64 | 300 |
| 11 Sept 2024 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | - |
| 10 Sept 2024 | 10.80 | 10.88 | 10.80 | 10.88 | 10.88 | - |
| 09 Sept 2024 | 10.61 | 10.74 | 10.61 | 10.74 | 10.74 | - |
| 06 Sept 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | - |
| 05 Sept 2024 | 10.12 | 10.23 | 10.11 | 10.23 | 10.23 | - |
| 04 Sept 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | - |
| 03 Sept 2024 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | - |
| 02 Sept 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 30 Aug 2024 | 10.35 | 10.59 | 10.35 | 10.59 | 10.59 | - |
| 29 Aug 2024 | 10.30 | 10.34 | 10.29 | 10.34 | 10.34 | - |
| 28 Aug 2024 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | - |
| 27 Aug 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | - |
| 26 Aug 2024 | 10.14 | 10.15 | 10.11 | 10.11 | 10.11 | - |
| 23 Aug 2024 | 10.02 | 10.84 | 10.02 | 10.06 | 10.06 | 50 |
| 22 Aug 2024 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | - |
| 21 Aug 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | - |
| 20 Aug 2024 | 9.90 | 9.90 | 9.83 | 9.83 | 9.83 | - |
| 19 Aug 2024 | 9.67 | 9.72 | 9.67 | 9.72 | 9.72 | - |
| 16 Aug 2024 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | - |
| 15 Aug 2024 | 9.90 | 10.02 | 9.90 | 10.02 | 10.02 | - |
| 14 Aug 2024 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | - |
| 13 Aug 2024 | 9.76 | 9.76 | 9.71 | 9.71 | 9.71 | - |
| 12 Aug 2024 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | - |
| 09 Aug 2024 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | - |
| 08 Aug 2024 | 8.87 | 9.15 | 8.87 | 9.15 | 9.15 | - |
| 07 Aug 2024 | 9.03 | 9.12 | 9.03 | 9.12 | 9.12 | - |
| 06 Aug 2024 | 8.99 | 9.06 | 8.99 | 9.06 | 9.06 | - |
| 05 Aug 2024 | 9.20 | 9.20 | 8.70 | 8.70 | 8.70 | - |
| 02 Aug 2024 | 9.39 | 9.39 | 9.14 | 9.14 | 9.14 | - |
| 01 Aug 2024 | 9.58 | 9.59 | 9.55 | 9.55 | 9.55 | - |
| 31 July 2024 | 9.41 | 9.44 | 9.41 | 9.44 | 9.44 | - |
| 30 July 2024 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | - |
| 29 July 2024 | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | - |
| 26 July 2024 | 9.44 | 9.45 | 9.44 | 9.44 | 9.44 | - |
| 25 July 2024 | 9.47 | 9.48 | 9.46 | 9.48 | 9.48 | - |
| 24 July 2024 | 9.69 | 9.71 | 9.63 | 9.63 | 9.63 | - |
| 23 July 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | - |
| 22 July 2024 | 9.65 | 9.65 | 9.62 | 9.62 | 9.62 | - |
| 19 July 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | - |
| 18 July 2024 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | - |
| 17 July 2024 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | - |
| 16 July 2024 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | - |
| 15 July 2024 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - |
| 12 July 2024 | 9.87 | 9.88 | 9.85 | 9.85 | 9.85 | - |
| 11 July 2024 | 9.91 | 9.98 | 9.91 | 9.98 | 9.98 | - |
| 10 July 2024 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | - |
| 09 July 2024 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | - |
| 08 July 2024 | 9.39 | 9.39 | 9.37 | 9.37 | 9.37 | - |
| 05 July 2024 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | - |
| 04 July 2024 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | - |
| 03 July 2024 | 9.38 | 9.38 | 9.37 | 9.37 | 9.37 | - |
| 02 July 2024 | 9.63 | 9.64 | 9.61 | 9.61 | 9.61 | - |
| 01 July 2024 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | - |
| 28 June 2024 | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | - |
| 27 June 2024 | 9.43 | 9.44 | 9.36 | 9.36 | 9.36 | - |
| 26 June 2024 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | - |
| 25 June 2024 | 9.70 | 9.71 | 9.70 | 9.71 | 9.71 | - |
| 24 June 2024 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | - |
| 21 June 2024 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | - |
| 20 June 2024 | 9.64 | 9.65 | 9.56 | 9.56 | 9.56 | - |
| 19 June 2024 | 9.64 | 9.64 | 9.55 | 9.55 | 9.55 | - |
| 18 June 2024 | 9.53 | 9.54 | 9.53 | 9.53 | 9.53 | - |
| 17 June 2024 | 9.53 | 9.54 | 9.52 | 9.52 | 9.52 | - |
| 14 June 2024 | 9.62 | 9.63 | 9.54 | 9.54 | 9.54 | - |
| 13 June 2024 | 9.57 | 9.57 | 9.55 | 9.55 | 9.55 | - |
| 12 June 2024 | 9.39 | 9.43 | 9.39 | 9.43 | 9.43 | - |
| 11 June 2024 | 9.38 | 9.38 | 9.32 | 9.32 | 9.32 | - |
| 10 June 2024 | 9.29 | 9.29 | 9.15 | 9.15 | 9.15 | - |
| 07 June 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 06 June 2024 | 9.54 | 9.54 | 9.53 | 9.53 | 9.53 | - |
| 05 June 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | - |
| 04 June 2024 | 9.51 | 9.54 | 9.51 | 9.54 | 9.54 | - |
| 03 June 2024 | 9.11 | 9.18 | 9.11 | 9.18 | 9.18 | - |
| 31 May 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 9.14 | - |
| 30 May 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 500 |
| 29 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 28 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 27 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 24 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 23 May 2024 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | - |
| 22 May 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 21 May 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | - |
| 20 May 2024 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | - |
| 17 May 2024 | 10.02 | 10.06 | 10.02 | 10.06 | 10.06 | - |
| 16 May 2024 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | - |
| 15 May 2024 | 9.98 | 10.06 | 9.98 | 10.06 | 10.06 | - |
| 14 May 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 13 May 2024 | 9.86 | 9.86 | 9.81 | 9.81 | 9.81 | - |
| 10 May 2024 | 9.97 | 10.02 | 9.96 | 10.02 | 10.02 | - |
| 09 May 2024 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | - |
| 08 May 2024 | 10.10 | 10.11 | 10.03 | 10.03 | 10.03 | - |
| 07 May 2024 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - |
| 06 May 2024 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | - |
| 03 May 2024 | 10.00 | 10.05 | 9.99 | 10.05 | 10.05 | - |
| 02 May 2024 | 9.98 | 10.09 | 9.98 | 10.09 | 10.09 | - |
| 30 Apr 2024 | 9.92 | 9.92 | 9.77 | 9.77 | 9.77 | - |
| 29 Apr 2024 | 9.82 | 9.82 | 9.76 | 9.76 | 9.76 | - |
| 26 Apr 2024 | 9.67 | 9.77 | 9.67 | 9.77 | 9.77 | - |
| *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.