Roivant Sciences Ltd. (87S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:52PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 10 Jan 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 09 Jan 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 06 Jan 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 05 Jan 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 04 Jan 2023 | 6.44 | 8.40 | 6.44 | 8.40 | 8.40 | 100 |
| 03 Jan 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 02 Jan 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 30 Dec 2022 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | 284 |
| 29 Dec 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 28 Dec 2022 | 6.77 | 7.44 | 6.77 | 7.44 | 7.44 | 75 |
| 27 Dec 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 23 Dec 2022 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 22 Dec 2022 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 21 Dec 2022 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 20 Dec 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 19 Dec 2022 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 16 Dec 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 15 Dec 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 14 Dec 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Dec 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 Dec 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 09 Dec 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 Dec 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 07 Dec 2022 | 5.77 | 6.27 | 5.77 | 6.27 | 6.27 | 50 |
| 06 Dec 2022 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 Dec 2022 | 5.70 | 6.38 | 5.70 | 6.27 | 6.27 | 1,200 |
| 02 Dec 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 01 Dec 2022 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 30 Nov 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 29 Nov 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 28 Nov 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 25 Nov 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 24 Nov 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 23 Nov 2022 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 22 Nov 2022 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 21 Nov 2022 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 18 Nov 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 17 Nov 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 16 Nov 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 15 Nov 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 14 Nov 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 11 Nov 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 10 Nov 2022 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 09 Nov 2022 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 08 Nov 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 07 Nov 2022 | 5.28 | 5.92 | 5.28 | 5.92 | 5.92 | 100 |
| 04 Nov 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| *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.
