Laboratorios Farmaceuticos Rovi, S.A. (BIT:1ROVI)
Italy · Delayed Price · Currency is EUR 72.65
-5.70 (-7.28%)
At close: Feb 11, 2026
BIT:1ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -3.51% | - |
| Feb 9, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 7.69% | - |
| Feb 6, 2026 | 76.75 | 76.75 | 76.75 | 75.40 | 75.40 | -2.27% | 26 |
| Feb 5, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.19% | - |
| Feb 4, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.77% | - |
| Feb 3, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3.87% | - |
| Feb 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.83% | - |
| Jan 30, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -7.36% | - |
| Jan 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 8.31% | - |
| Jan 28, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 7.47% | - |
| Jan 27, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -5.73% | - |
| Jan 26, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 10.11% | - |
| Jan 23, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -5.60% | - |
| Jan 22, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 6.66% | - |
| Jan 21, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -4.18% | - |
| Jan 20, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 3.49% | - |
| Jan 19, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -6.66% | - |
| Jan 16, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 6.49% | - |
| Jan 15, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.34% | - |
| Jan 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.51% | - |
| Jan 13, 2026 | 64.95 | 64.95 | 64.95 | 66.20 | 66.20 | -3.00% | 100 |
| Jan 12, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.59% | - |
| Jan 9, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.97% | - |
| Jan 8, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.67% | - |
| Jan 7, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 3.17% | - |
| Jan 6, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.21% | - |
| Jan 5, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 13.04% | - |
| Jan 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.20% | - |
| Dec 30, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Dec 29, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - | - |
| Dec 23, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -5.47% | - |
| Dec 22, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.25% | - |
| Dec 19, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | - |
| Dec 18, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | - |
| Dec 17, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -2.16% | - |
| Dec 16, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.34% | - |
| Dec 15, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.16% | - |
| Dec 12, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 4.99% | - |
| Dec 11, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 2.82% | - |
| Dec 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.72% | - |
| Dec 9, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.81% | - |
| Dec 8, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 3.95% | - |
| Dec 5, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.17% | - |
| Dec 4, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 3.02% | - |
| Dec 3, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -3.10% | - |
| Dec 2, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 2.93% | - |
| Dec 1, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.17% | - |
| Nov 28, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.43% | - |
| Nov 27, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.76% | - |
| Nov 26, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -5.01% | - |