Laboratorios Farmaceuticos Rovi, S.A. (ROVI.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 87.80 | 88.05 | 86.20 | 87.55 | 87.55 | 64,539 |
| 27 June 2024 | 87.05 | 87.45 | 85.70 | 86.95 | 86.95 | 77,830 |
| 26 June 2024 | 83.50 | 86.75 | 83.40 | 85.40 | 85.40 | 120,533 |
| 25 June 2024 | 83.95 | 83.95 | 82.70 | 83.00 | 83.00 | 40,459 |
| 24 June 2024 | 82.65 | 83.85 | 82.15 | 83.55 | 83.55 | 217,226 |
| 21 June 2024 | 85.70 | 86.00 | 80.20 | 82.20 | 82.20 | 154,706 |
| 20 June 2024 | 85.10 | 86.05 | 84.95 | 86.05 | 86.05 | 61,131 |
| 19 June 2024 | 85.00 | 85.40 | 84.25 | 85.00 | 85.00 | 47,740 |
| 18 June 2024 | 85.45 | 86.15 | 84.65 | 85.20 | 85.20 | 61,415 |
| 17 June 2024 | 87.00 | 88.25 | 86.40 | 87.20 | 87.20 | 49,603 |
| 14 June 2024 | 87.15 | 87.20 | 85.05 | 86.80 | 86.80 | 94,069 |
| 13 June 2024 | 87.75 | 88.10 | 87.10 | 87.30 | 87.30 | 59,428 |
| 12 June 2024 | 88.50 | 88.55 | 86.80 | 88.15 | 88.15 | 54,979 |
| 11 June 2024 | 89.65 | 90.35 | 87.80 | 87.80 | 87.80 | 200,301 |
| 10 June 2024 | 89.30 | 89.65 | 88.70 | 89.15 | 89.15 | 30,660 |
| 07 June 2024 | 90.40 | 90.65 | 89.55 | 90.00 | 90.00 | 28,846 |
| 06 June 2024 | 90.45 | 90.75 | 88.75 | 90.45 | 90.45 | 40,349 |
| 05 June 2024 | 89.70 | 90.25 | 88.45 | 90.00 | 90.00 | 43,589 |
| 04 June 2024 | 89.05 | 90.40 | 87.85 | 89.55 | 89.55 | 59,860 |
| 03 June 2024 | 87.75 | 88.95 | 84.65 | 88.75 | 88.75 | 51,002 |
| 31 May 2024 | 88.65 | 88.65 | 87.25 | 87.75 | 87.75 | 120,959 |
| 30 May 2024 | 88.50 | 88.95 | 88.00 | 88.00 | 88.00 | 39,694 |
| 29 May 2024 | 89.25 | 89.95 | 87.70 | 88.10 | 88.10 | 30,823 |
| 28 May 2024 | 89.20 | 90.95 | 87.60 | 88.50 | 88.50 | 64,767 |
| 27 May 2024 | 92.10 | 94.80 | 88.60 | 89.40 | 89.40 | 79,410 |
| 24 May 2024 | 90.05 | 91.60 | 89.15 | 91.50 | 91.50 | 30,630 |
| 23 May 2024 | 89.00 | 90.65 | 88.55 | 90.05 | 90.05 | 32,349 |
| 22 May 2024 | 88.25 | 88.85 | 87.95 | 88.85 | 88.85 | 26,033 |
| 21 May 2024 | 88.00 | 88.70 | 86.80 | 88.20 | 88.20 | 46,561 |
| 20 May 2024 | 86.35 | 87.85 | 86.35 | 87.80 | 87.80 | 30,836 |
| 17 May 2024 | 85.90 | 86.60 | 85.15 | 86.35 | 86.35 | 38,530 |
| 16 May 2024 | 86.30 | 86.95 | 85.40 | 85.75 | 85.75 | 46,559 |
| 15 May 2024 | 84.30 | 85.85 | 84.05 | 85.75 | 85.75 | 64,091 |
| 14 May 2024 | 85.00 | 85.60 | 84.20 | 84.40 | 84.40 | 38,483 |
| 13 May 2024 | 83.00 | 84.65 | 82.60 | 84.55 | 84.55 | 32,378 |
| 10 May 2024 | 81.80 | 83.95 | 81.70 | 83.60 | 83.60 | 64,728 |
| 09 May 2024 | 82.00 | 82.00 | 79.85 | 81.55 | 81.55 | 83,688 |
| 08 May 2024 | 83.05 | 83.20 | 79.10 | 81.40 | 81.40 | 72,077 |
| 07 May 2024 | 84.00 | 84.35 | 82.20 | 82.80 | 82.80 | 48,852 |
| 06 May 2024 | 84.00 | 85.35 | 83.75 | 84.45 | 84.45 | 58,546 |
| 03 May 2024 | 82.50 | 83.30 | 81.35 | 82.85 | 82.85 | 40,833 |
| 02 May 2024 | 84.30 | 84.40 | 81.95 | 82.20 | 82.20 | 48,110 |
| 30 Apr 2024 | 82.75 | 84.95 | 82.65 | 84.30 | 84.30 | 57,558 |
| 29 Apr 2024 | 83.60 | 85.00 | 81.60 | 82.70 | 82.70 | 67,230 |
| 26 Apr 2024 | 84.15 | 85.30 | 82.50 | 85.00 | 85.00 | 79,264 |
| 25 Apr 2024 | 78.80 | 86.90 | 78.60 | 84.70 | 84.70 | 159,176 |
| 24 Apr 2024 | 80.65 | 80.70 | 79.60 | 79.60 | 79.60 | 113,717 |
| 23 Apr 2024 | 79.75 | 80.65 | 79.45 | 80.45 | 80.45 | 36,685 |
| 22 Apr 2024 | 79.40 | 80.35 | 79.40 | 79.45 | 79.45 | 37,668 |
| 19 Apr 2024 | 78.70 | 79.50 | 77.75 | 79.40 | 79.40 | 59,981 |
| 18 Apr 2024 | 80.80 | 81.05 | 78.35 | 79.45 | 79.45 | 67,724 |
| 17 Apr 2024 | 81.90 | 82.45 | 80.50 | 80.70 | 80.70 | 61,353 |
| 16 Apr 2024 | 82.25 | 82.45 | 80.20 | 81.65 | 81.65 | 49,908 |
| 15 Apr 2024 | 82.00 | 83.30 | 81.75 | 82.85 | 82.85 | 41,503 |
| 12 Apr 2024 | 81.75 | 83.55 | 81.75 | 82.25 | 82.25 | 46,405 |
| 11 Apr 2024 | 80.40 | 82.20 | 80.30 | 81.90 | 81.90 | 60,953 |
| 10 Apr 2024 | 81.65 | 82.00 | 80.05 | 81.60 | 81.60 | 63,797 |
| 09 Apr 2024 | 83.00 | 83.10 | 79.85 | 81.85 | 81.85 | 59,531 |
| 08 Apr 2024 | 81.55 | 83.00 | 81.40 | 82.50 | 82.50 | 62,794 |
| 05 Apr 2024 | 80.50 | 81.80 | 80.15 | 81.75 | 81.75 | 67,301 |
| 04 Apr 2024 | 79.75 | 81.00 | 79.75 | 80.85 | 80.85 | 50,731 |
| 03 Apr 2024 | 81.00 | 81.05 | 78.20 | 79.75 | 79.75 | 130,000 |
| 02 Apr 2024 | 81.90 | 83.30 | 81.85 | 81.95 | 81.95 | 91,239 |
| 28 Mar 2024 | 80.70 | 81.10 | 79.95 | 80.90 | 80.90 | 47,120 |
| 27 Mar 2024 | 80.50 | 81.50 | 79.60 | 80.65 | 80.65 | 82,609 |
| 26 Mar 2024 | 80.70 | 80.90 | 79.25 | 80.15 | 80.15 | 52,139 |
| 25 Mar 2024 | 79.90 | 80.95 | 79.50 | 80.40 | 80.40 | 38,597 |
| 22 Mar 2024 | 77.80 | 79.75 | 77.80 | 79.70 | 79.70 | 35,796 |
| 21 Mar 2024 | 78.70 | 79.05 | 76.60 | 78.75 | 78.75 | 87,354 |
| 20 Mar 2024 | 79.50 | 79.95 | 78.55 | 78.70 | 78.70 | 45,411 |
| 19 Mar 2024 | 78.45 | 79.75 | 78.25 | 79.50 | 79.50 | 38,981 |
| 18 Mar 2024 | 77.70 | 78.90 | 77.60 | 78.70 | 78.70 | 38,916 |
| 15 Mar 2024 | 77.80 | 78.45 | 77.30 | 77.55 | 77.55 | 77,506 |
| 14 Mar 2024 | 78.55 | 79.10 | 77.85 | 78.10 | 78.10 | 66,064 |
| 13 Mar 2024 | 76.75 | 78.90 | 76.50 | 78.30 | 78.30 | 97,443 |
| 12 Mar 2024 | 79.10 | 79.10 | 76.25 | 76.50 | 76.50 | 95,334 |
| 11 Mar 2024 | 77.95 | 78.95 | 77.30 | 78.70 | 78.70 | 71,620 |
| 08 Mar 2024 | 78.05 | 79.25 | 76.40 | 77.65 | 77.65 | 95,913 |
| 07 Mar 2024 | 75.35 | 79.90 | 75.35 | 78.90 | 78.90 | 151,389 |
| 06 Mar 2024 | 75.30 | 75.45 | 73.95 | 75.35 | 75.35 | 49,931 |
| 05 Mar 2024 | 75.50 | 75.95 | 74.95 | 75.30 | 75.30 | 59,057 |
| 04 Mar 2024 | 75.85 | 76.00 | 74.65 | 75.40 | 75.40 | 65,304 |
| 01 Mar 2024 | 74.70 | 76.00 | 74.05 | 75.35 | 75.35 | 102,505 |
| 29 Feb 2024 | 71.50 | 75.20 | 71.20 | 74.05 | 74.05 | 237,952 |
| 28 Feb 2024 | 67.20 | 71.10 | 67.20 | 70.90 | 70.90 | 162,449 |
| 27 Feb 2024 | 69.55 | 69.80 | 64.25 | 67.50 | 67.50 | 483,613 |
| 26 Feb 2024 | 71.15 | 72.45 | 71.00 | 71.50 | 71.50 | 58,417 |
| 23 Feb 2024 | 72.15 | 72.50 | 70.90 | 71.05 | 71.05 | 53,906 |
| 22 Feb 2024 | 71.00 | 72.05 | 71.00 | 71.70 | 71.70 | 160,538 |
| 21 Feb 2024 | 70.55 | 71.00 | 70.00 | 70.70 | 70.70 | 62,030 |
| 20 Feb 2024 | 70.85 | 71.20 | 70.40 | 70.75 | 70.75 | 56,771 |
| 19 Feb 2024 | 69.90 | 70.80 | 69.70 | 70.60 | 70.60 | 67,049 |
| 16 Feb 2024 | 69.50 | 70.50 | 69.30 | 70.15 | 70.15 | 94,136 |
| 15 Feb 2024 | 69.20 | 69.40 | 68.05 | 69.15 | 69.15 | 75,878 |
| 14 Feb 2024 | 67.90 | 69.50 | 67.55 | 69.20 | 69.20 | 78,138 |
| 13 Feb 2024 | 67.40 | 68.55 | 67.05 | 68.15 | 68.15 | 61,931 |
| 12 Feb 2024 | 67.90 | 68.10 | 66.90 | 67.55 | 67.55 | 74,887 |
| 09 Feb 2024 | 66.50 | 67.70 | 66.30 | 67.70 | 67.70 | 113,337 |
| 08 Feb 2024 | 66.20 | 67.00 | 65.70 | 66.50 | 66.50 | 57,260 |
| 07 Feb 2024 | 64.65 | 66.15 | 64.65 | 66.00 | 66.00 | 65,627 |
| *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.