Laboratorios Farmaceuticos Rovi, S.A. (BIT:1ROVI)
Italy · Delayed Price · Currency is EUR 54.15
-0.90 (-1.63%)
At close: Aug 14, 2026
BIT:1ROVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.63% | - |
| Aug 13, 2026 | 55.20 | 55.20 | 55.20 | 55.05 | 55.05 | -5.25% | 5 |
| Aug 12, 2026 | 63.25 | 63.25 | 63.25 | 58.10 | 58.10 | -3.57% | 3 |
| Aug 11, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 2.21% | - |
| Aug 10, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.76% | - |
| Aug 7, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.33% | - |
| Aug 6, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.92% | - |
| Aug 5, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.83% | - |
| Aug 4, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.91% | - |
| Aug 3, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.36% | - |
| Jul 31, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -1.50% | - |
| Jul 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.82% | - |
| Jul 29, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.30% | - |
| Jul 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.33% | - |
| Jul 27, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 2.65% | - |
| Jul 24, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.34% | - |
| Jul 23, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 4.38% | - |
| Jul 22, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.73% | - |
| Jul 21, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 2.04% | - |
| Jul 20, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -2.89% | - |
| Jul 17, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 2.59% | - |
| Jul 16, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.37% | - |
| Jul 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.55% | - |
| Jul 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.18% | - |
| Jul 13, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -12.35% | - |
| Jul 10, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 62.92 | 4.08% | - |
| Jul 9, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.45 | -5.48% | - |
| Jul 8, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 63.96 | 2.86% | - |
| Jul 7, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.18 | 8.25% | - |
| Jul 6, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 57.44 | 2.92% | - |
| Jul 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | -3.09% | - |
| Jul 2, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 57.59 | -1.60% | - |
| Jul 1, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 58.53 | 1.28% | - |
| Jun 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.79 | 0.17% | - |
| Jun 29, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 57.69 | -2.91% | - |
| Jun 26, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 59.42 | 2.38% | - |
| Jun 25, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.03 | -3.53% | - |
| Jun 24, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.16 | 2.53% | - |
| Jun 23, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 58.68 | 2.06% | - |
| Jun 22, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.49 | - | - |
| Jun 19, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.49 | -3.24% | - |
| Jun 18, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 59.42 | 2.82% | - |
| Jun 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.79 | -1.68% | - |
| Jun 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.77 | 0.51% | - |
| Jun 15, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 58.48 | -0.75% | - |
| Jun 12, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 58.92 | -0.91% | - |
| Jun 11, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 59.47 | -1.55% | - |
| Jun 10, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.40 | 5.07% | - |
| Jun 9, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.49 | -3.40% | - |
| Jun 8, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 59.51 | 0.75% | - |