Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain · Delayed Price · Currency is EUR 82.80
+1.95 (2.41%)
Apr 8, 2026, 9:25 AM CET
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 81.40 | 82.80 | 81.40 | 82.65 | 82.65 | 0.36% | 74,532 |
| Apr 1, 2026 | 82.50 | 82.90 | 81.85 | 82.35 | 82.35 | 1.98% | 124,647 |
| Mar 31, 2026 | 79.65 | 81.20 | 79.30 | 80.75 | 80.75 | 1.19% | 103,535 |
| Mar 30, 2026 | 78.25 | 79.95 | 78.25 | 79.80 | 79.80 | 1.14% | 88,738 |
| Mar 27, 2026 | 79.75 | 80.00 | 78.35 | 78.90 | 78.90 | -0.57% | 126,063 |
| Mar 26, 2026 | 78.80 | 79.65 | 78.50 | 79.35 | 79.35 | 0.06% | 51,844 |
| Mar 25, 2026 | 78.80 | 79.65 | 78.05 | 79.30 | 79.30 | 0.95% | 74,970 |
| Mar 24, 2026 | 78.55 | 78.90 | 77.55 | 78.55 | 78.55 | 0.71% | 77,240 |
| Mar 23, 2026 | 76.60 | 79.65 | 75.60 | 78.00 | 78.00 | -0.51% | 119,956 |
| Mar 20, 2026 | 78.80 | 80.40 | 77.80 | 78.40 | 78.40 | -0.76% | 112,214 |
| Mar 19, 2026 | 80.10 | 80.20 | 78.35 | 79.00 | 79.00 | -1.86% | 174,549 |
| Mar 18, 2026 | 80.60 | 81.80 | 80.05 | 80.50 | 80.50 | 0.63% | 106,801 |
| Mar 17, 2026 | 79.75 | 80.85 | 79.30 | 80.00 | 80.00 | 0.19% | 114,235 |
| Mar 16, 2026 | 78.40 | 80.40 | 78.25 | 79.85 | 79.85 | 1.08% | 93,717 |
| Mar 13, 2026 | 80.10 | 81.05 | 78.90 | 79.00 | 79.00 | -1.25% | 114,709 |
| Mar 12, 2026 | 79.70 | 80.10 | 79.15 | 80.00 | 80.00 | 0.19% | 160,854 |
| Mar 11, 2026 | 81.00 | 81.40 | 78.50 | 79.85 | 79.85 | -3.85% | 265,887 |
| Mar 10, 2026 | 82.15 | 83.55 | 81.75 | 83.05 | 83.05 | 3.42% | 116,249 |
| Mar 9, 2026 | 78.25 | 80.45 | 77.00 | 80.30 | 80.30 | -0.68% | 103,716 |
| Mar 6, 2026 | 80.70 | 81.05 | 79.65 | 80.85 | 80.85 | 0.19% | 112,509 |
| Mar 5, 2026 | 81.55 | 82.25 | 79.95 | 80.70 | 80.70 | -0.68% | 158,416 |
| Mar 4, 2026 | 80.10 | 82.15 | 79.75 | 81.25 | 81.25 | -0.31% | 153,123 |
| Mar 3, 2026 | 82.00 | 82.45 | 80.35 | 81.50 | 81.50 | -1.93% | 221,239 |
| Mar 2, 2026 | 82.05 | 84.00 | 81.45 | 83.10 | 83.10 | -1.95% | 153,470 |
| Feb 27, 2026 | 84.40 | 85.00 | 83.85 | 84.75 | 84.75 | 0.18% | 155,932 |
| Feb 26, 2026 | 82.50 | 84.90 | 81.75 | 84.60 | 84.60 | 3.11% | 411,199 |
| Feb 25, 2026 | 78.40 | 82.75 | 77.90 | 82.05 | 82.05 | 4.92% | 336,784 |
| Feb 24, 2026 | 77.45 | 78.35 | 76.70 | 78.20 | 78.20 | 0.32% | 105,194 |
| Feb 23, 2026 | 78.40 | 78.55 | 77.10 | 77.95 | 77.95 | -0.76% | 102,790 |
| Feb 20, 2026 | 79.30 | 79.30 | 78.00 | 78.55 | 78.55 | -0.63% | 77,605 |
| Feb 19, 2026 | 79.00 | 79.85 | 78.50 | 79.05 | 79.05 | 0.64% | 103,688 |
| Feb 18, 2026 | 77.65 | 79.30 | 77.45 | 78.55 | 78.55 | 1.22% | 148,238 |
| Feb 17, 2026 | 77.50 | 77.60 | 76.40 | 77.60 | 77.60 | 0.39% | 91,461 |
| Feb 16, 2026 | 77.20 | 77.50 | 76.25 | 77.30 | 77.30 | 0.39% | 63,792 |
| Feb 13, 2026 | 77.15 | 78.00 | 76.65 | 77.00 | 77.00 | -0.58% | 136,930 |
| Feb 12, 2026 | 77.40 | 78.10 | 76.55 | 77.45 | 77.45 | 0.39% | 188,904 |
| Feb 11, 2026 | 75.00 | 77.80 | 74.80 | 77.15 | 77.15 | 2.59% | 266,025 |
| Feb 10, 2026 | 74.60 | 75.70 | 74.30 | 75.20 | 75.20 | 0.94% | 156,705 |
| Feb 9, 2026 | 73.50 | 74.70 | 73.20 | 74.50 | 74.50 | 2.26% | 105,905 |
| Feb 6, 2026 | 72.55 | 73.30 | 71.85 | 72.85 | 72.85 | -0.21% | 88,913 |
| Feb 5, 2026 | 73.85 | 74.10 | 72.70 | 73.00 | 73.00 | -0.75% | 67,216 |
| Feb 4, 2026 | 72.60 | 74.30 | 71.95 | 73.55 | 73.55 | 0.96% | 95,486 |
| Feb 3, 2026 | 73.85 | 73.85 | 72.50 | 72.85 | 72.85 | - | 70,141 |
| Feb 2, 2026 | 71.70 | 73.35 | 71.60 | 72.85 | 72.85 | 1.32% | 81,262 |
| Jan 30, 2026 | 72.50 | 72.65 | 70.80 | 71.90 | 71.90 | -0.83% | 143,999 |
| Jan 29, 2026 | 72.80 | 73.10 | 72.40 | 72.50 | 72.50 | -0.68% | 60,433 |
| Jan 28, 2026 | 74.00 | 74.00 | 72.45 | 73.00 | 73.00 | -1.35% | 103,536 |
| Jan 27, 2026 | 73.10 | 74.15 | 73.05 | 74.00 | 74.00 | 1.86% | 111,596 |
| Jan 26, 2026 | 73.00 | 73.15 | 72.40 | 72.65 | 72.65 | -0.48% | 66,469 |
| Jan 23, 2026 | 73.70 | 73.80 | 72.10 | 73.00 | 73.00 | -0.82% | 128,011 |