Laboratorios Farmaceuticos Rovi, S.A. (BIT:1ROVI)
Italy · Delayed Price · Currency is EUR 58.70
-0.75 (-1.26%)
At close: Sep 19, 2025
BIT:1ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.26% | - |
| Sep 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 0.08% | - |
| Sep 17, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.59% | - |
| Sep 16, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.17% | - |
| Sep 15, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.91% | - |
| Sep 12, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.26% | - |
| Sep 11, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.34% | - |
| Sep 10, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.08% | - |
| Sep 9, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.50% | - |
| Sep 8, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.67% | - |
| Sep 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.97% | - |
| Sep 4, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.77% | - |
| Sep 3, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.59% | - |
| Sep 2, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.08% | - |
| Sep 1, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.81% | - |
| Aug 29, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.87% | - |
| Aug 28, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.26% | - |
| Aug 27, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.03% | - |
| Aug 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | - |
| Aug 25, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.58% | - |
| Aug 22, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.70% | - |
| Aug 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.17% | - |
| Aug 20, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 2.23% | - |
| Aug 19, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Aug 18, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | - |
| Aug 14, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 2.85% | - |
| Aug 13, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.83% | - |
| 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 | - | - |