Laboratorios Farmaceuticos Rovi, S.A. (BIT:1ROVI)
Italy · Delayed Price · Currency is EUR 54.75
+1.25 (2.34%)
At close: Aug 11, 2025
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.46% | - |
| Aug 11, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 2.34% | - |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.28% | - |
| Aug 7, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -2.08% | - |
| Aug 6, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.31% | - |
| Aug 5, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.19% | - |
| Aug 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.12% | - |
| Jul 31, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.09% | - |
| Jul 30, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -1.50% | - |
| Jul 29, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.18% | - |
| Jul 28, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.71% | - |
| Jul 25, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.27% | - |
| Jul 24, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 2.90% | - |
| Jul 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.10% | - |
| Jul 22, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.38% | - |
| Jul 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.50% | - |
| Jul 18, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.84% | - |
| Jul 17, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.74% | - |
| Jul 16, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.73% | - |
| Jul 15, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - | - |
| Jul 14, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -2.68% | - |
| Jul 11, 2025 | 55.29 | 55.29 | 55.29 | 56.05 | 55.29 | - | - |
| Jul 10, 2025 | 55.29 | 55.29 | 55.29 | 56.05 | 55.29 | - | - |
| Jul 9, 2025 | 55.29 | 55.29 | 55.29 | 56.05 | 55.29 | - | - |
| Jul 8, 2025 | 55.29 | 55.29 | 55.29 | 56.05 | 55.29 | - | - |
| Jul 7, 2025 | 55.29 | 55.29 | 55.29 | 56.05 | 55.29 | 0.90% | - |
| Jul 4, 2025 | 54.80 | 54.80 | 54.80 | 55.55 | 54.80 | 1.46% | - |
| Jul 3, 2025 | 54.01 | 54.01 | 54.01 | 54.75 | 54.01 | - | - |
| Jul 2, 2025 | 54.01 | 54.01 | 54.01 | 54.75 | 54.01 | - | - |
| Jul 1, 2025 | 54.01 | 54.01 | 54.01 | 54.75 | 54.01 | 0.46% | - |
| Jun 30, 2025 | 53.76 | 53.76 | 53.76 | 54.50 | 53.76 | 0.28% | - |
| Jun 27, 2025 | 53.62 | 53.62 | 53.62 | 54.35 | 53.62 | 1.59% | - |
| Jun 26, 2025 | 52.78 | 52.78 | 52.78 | 53.50 | 52.78 | -0.83% | - |
| Jun 25, 2025 | 53.22 | 53.22 | 53.22 | 53.95 | 53.22 | -1.10% | - |
| Jun 24, 2025 | 53.81 | 53.81 | 53.81 | 54.55 | 53.81 | 0.37% | - |
| Jun 23, 2025 | 53.62 | 53.62 | 53.62 | 54.35 | 53.62 | -1.36% | - |
| Jun 20, 2025 | 54.36 | 54.36 | 54.36 | 55.10 | 54.36 | 0.55% | - |
| Jun 19, 2025 | 54.06 | 54.06 | 54.06 | 54.80 | 54.06 | -0.72% | - |
| Jun 18, 2025 | 54.45 | 54.45 | 54.45 | 55.20 | 54.45 | -0.99% | - |
| Jun 17, 2025 | 55.00 | 55.00 | 55.00 | 55.75 | 55.00 | -0.09% | - |
| Jun 16, 2025 | 55.05 | 55.05 | 55.05 | 55.80 | 55.05 | -0.71% | - |
| Jun 13, 2025 | 55.44 | 55.44 | 55.44 | 56.20 | 55.44 | -0.09% | - |
| Jun 12, 2025 | 55.49 | 55.49 | 55.49 | 56.25 | 55.49 | -0.18% | - |
| Jun 11, 2025 | 55.59 | 55.59 | 55.59 | 56.35 | 55.59 | 0.27% | - |
| Jun 10, 2025 | 55.44 | 55.44 | 55.44 | 56.20 | 55.44 | 1.44% | - |
| Jun 9, 2025 | 54.65 | 54.65 | 54.65 | 55.40 | 54.65 | 0.54% | - |
| Jun 6, 2025 | 54.36 | 54.36 | 54.36 | 55.10 | 54.36 | -0.27% | - |
| Jun 5, 2025 | 54.50 | 54.50 | 54.50 | 55.25 | 54.50 | 2.22% | - |
| Jun 4, 2025 | 53.32 | 53.32 | 53.32 | 54.05 | 53.32 | 0.09% | - |