87S.F - Roivant Sciences Ltd.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 30 May 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 29 May 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 26 May 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 25 May 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 24 May 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 9.00 | 9.00 | 8.25 | 9.00 | 9.00 | 400 |
| 19 May 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 18 May 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 May 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 16 May 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 15 May 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 May 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 11 May 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 10 May 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 09 May 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 May 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 05 May 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 04 May 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 03 May 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 02 May 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 Apr 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 27 Apr 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Apr 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 25 Apr 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 24 Apr 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 21 Apr 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 20 Apr 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 19 Apr 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 Apr 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 17 Apr 2023 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | - |
| 14 Apr 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 13 Apr 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 12 Apr 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 Apr 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 04 Apr 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 Apr 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 Mar 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 30 Mar 2023 | 6.78 | 7.11 | 6.78 | 7.11 | 7.11 | 15 |
| 29 Mar 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 28 Mar 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 27 Mar 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 24 Mar 2023 | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | 100 |
| 23 Mar 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 22 Mar 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 21 Mar 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 20 Mar 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 17 Mar 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 16 Mar 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 15 Mar 2023 | 7.08 | 7.90 | 7.08 | 7.90 | 7.90 | 6 |
| 14 Mar 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 13 Mar 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 10 Mar 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 09 Mar 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 08 Mar 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 Mar 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 06 Mar 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 03 Mar 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 02 Mar 2023 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 120 |
| 01 Mar 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 28 Feb 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 27 Feb 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Feb 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 23 Feb 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 22 Feb 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 21 Feb 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 20 Feb 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 17 Feb 2023 | 8.62 | 8.62 | 7.83 | 7.83 | 7.83 | 22 |
| 16 Feb 2023 | 7.94 | 8.61 | 7.94 | 8.58 | 8.58 | 275 |
| 15 Feb 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 14 Feb 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 13 Feb 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 10 Feb 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 09 Feb 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 08 Feb 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 07 Feb 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 06 Feb 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 03 Feb 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 02 Feb 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 01 Feb 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 31 Jan 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 30 Jan 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 27 Jan 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 26 Jan 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 25 Jan 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 24 Jan 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 23 Jan 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 20 Jan 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 19 Jan 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 18 Jan 2023 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 250 |
| 17 Jan 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 16 Jan 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 13 Jan 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 12 Jan 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 11 Jan 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.