Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain · Delayed Price · Currency is EUR 56.60
-1.45 (-2.50%)
Sep 25, 2025, 5:35 PM CET
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 58.00 | 58.05 | 56.30 | 56.60 | 56.60 | -2.50% | 138,966 |
| Sep 24, 2025 | 58.35 | 58.65 | 58.05 | 58.05 | 58.05 | -1.02% | 202,761 |
| Sep 23, 2025 | 58.80 | 58.95 | 58.05 | 58.65 | 58.65 | -0.26% | 228,697 |
| Sep 22, 2025 | 59.15 | 59.25 | 58.50 | 58.80 | 58.80 | -0.59% | 62,590 |
| Sep 19, 2025 | 58.65 | 59.45 | 58.30 | 59.15 | 59.15 | 0.85% | 114,794 |
| Sep 18, 2025 | 59.70 | 59.70 | 58.25 | 58.65 | 58.65 | -1.26% | 129,568 |
| Sep 17, 2025 | 59.50 | 59.60 | 59.00 | 59.40 | 59.40 | 0.08% | 68,503 |
| Sep 16, 2025 | 59.65 | 60.45 | 59.20 | 59.35 | 59.35 | -0.92% | 74,668 |
| Sep 15, 2025 | 60.65 | 60.70 | 59.40 | 59.90 | 59.90 | -1.07% | 185,604 |
| Sep 12, 2025 | 60.30 | 61.60 | 60.20 | 60.55 | 60.55 | 0.67% | 142,618 |
| Sep 11, 2025 | 59.60 | 60.50 | 59.50 | 60.15 | 60.15 | 1.26% | 311,343 |
| Sep 10, 2025 | 59.85 | 59.90 | 59.05 | 59.40 | 59.40 | -0.42% | 88,573 |
| Sep 9, 2025 | 59.90 | 59.90 | 59.30 | 59.65 | 59.65 | -0.42% | 58,644 |
| Sep 8, 2025 | 59.85 | 60.15 | 59.15 | 59.90 | 59.90 | 0.42% | 90,758 |
| Sep 5, 2025 | 60.10 | 60.80 | 59.20 | 59.65 | 59.65 | -0.17% | 160,206 |
| Sep 4, 2025 | 58.15 | 61.95 | 57.95 | 59.75 | 59.75 | 2.75% | 303,524 |
| Sep 3, 2025 | 58.75 | 59.25 | 58.05 | 58.15 | 58.15 | -0.09% | 166,894 |
| Sep 2, 2025 | 59.20 | 59.35 | 58.20 | 58.20 | 58.20 | -1.36% | 130,820 |
| Sep 1, 2025 | 58.40 | 59.60 | 58.40 | 59.00 | 59.00 | 1.72% | 146,765 |
| Aug 29, 2025 | 58.40 | 58.60 | 57.75 | 58.00 | 58.00 | -0.60% | 154,658 |
| Aug 28, 2025 | 57.55 | 58.40 | 57.55 | 58.35 | 58.35 | 1.48% | 117,918 |
| Aug 27, 2025 | 56.90 | 57.80 | 56.85 | 57.50 | 57.50 | 0.52% | 91,906 |
| Aug 26, 2025 | 58.20 | 58.20 | 56.95 | 57.20 | 57.20 | -1.89% | 113,188 |
| Aug 25, 2025 | 58.00 | 59.00 | 57.60 | 58.30 | 58.30 | 0.95% | 134,574 |
| Aug 22, 2025 | 57.00 | 58.00 | 57.00 | 57.75 | 57.75 | 1.23% | 84,897 |
| Aug 21, 2025 | 57.30 | 57.45 | 56.70 | 57.05 | 57.05 | -0.52% | 60,651 |
| Aug 20, 2025 | 57.20 | 57.65 | 56.90 | 57.35 | 57.35 | -0.17% | 51,503 |
| Aug 19, 2025 | 57.45 | 57.85 | 57.05 | 57.45 | 57.45 | 0.35% | 87,428 |
| Aug 18, 2025 | 56.70 | 57.25 | 56.45 | 57.25 | 57.25 | 1.51% | 141,165 |
| Aug 15, 2025 | 56.60 | 56.75 | 56.20 | 56.40 | 56.40 | 0.53% | 54,700 |
| Aug 14, 2025 | 56.20 | 56.65 | 55.70 | 56.10 | 56.10 | 0.27% | 139,765 |
| Aug 13, 2025 | 54.60 | 56.05 | 54.20 | 55.95 | 55.95 | 3.42% | 122,938 |
| Aug 12, 2025 | 54.00 | 54.25 | 53.85 | 54.10 | 54.10 | 0.74% | 57,424 |
| Aug 11, 2025 | 54.40 | 54.95 | 53.70 | 53.70 | 53.70 | -0.09% | 129,059 |
| Aug 8, 2025 | 53.35 | 53.90 | 53.25 | 53.75 | 53.75 | 1.22% | 70,029 |
| Aug 7, 2025 | 51.75 | 53.10 | 51.65 | 53.10 | 53.10 | 2.12% | 113,594 |
| Aug 6, 2025 | 53.35 | 53.35 | 51.75 | 52.00 | 52.00 | -1.98% | 107,188 |
| Aug 5, 2025 | 53.50 | 53.75 | 52.95 | 53.05 | 53.05 | -0.19% | 61,647 |
| Aug 4, 2025 | 53.40 | 53.45 | 52.95 | 53.15 | 53.15 | - | 65,112 |
| Aug 1, 2025 | 53.80 | 53.80 | 53.00 | 53.15 | 53.15 | -1.94% | 108,290 |
| Jul 31, 2025 | 55.55 | 56.00 | 54.20 | 54.20 | 54.20 | -1.81% | 116,908 |
| Jul 30, 2025 | 55.85 | 56.40 | 55.10 | 55.20 | 55.20 | -0.99% | 92,036 |
| Jul 29, 2025 | 56.90 | 57.60 | 55.60 | 55.75 | 55.75 | -2.02% | 134,158 |
| Jul 28, 2025 | 56.45 | 57.00 | 56.10 | 56.90 | 56.90 | 2.43% | 137,111 |
| Jul 25, 2025 | 57.10 | 57.10 | 54.95 | 55.55 | 55.55 | -2.80% | 149,059 |
| Jul 24, 2025 | 54.60 | 58.10 | 54.50 | 57.15 | 57.15 | 5.06% | 286,688 |
| Jul 23, 2025 | 53.35 | 54.60 | 53.10 | 54.40 | 54.40 | 2.84% | 166,235 |
| Jul 22, 2025 | 52.70 | 53.10 | 52.20 | 52.90 | 52.90 | 0.76% | 69,116 |
| Jul 21, 2025 | 52.70 | 52.80 | 52.15 | 52.50 | 52.50 | -0.57% | 156,718 |
| Jul 18, 2025 | 53.25 | 53.75 | 52.70 | 52.80 | 52.80 | -1.03% | 87,521 |