Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain · Delayed Price · Currency is EUR 53.75
+0.65 (1.22%)
Aug 8, 2025, 5:35 PM CET
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 54.20 | 54.25 | 52.80 | 53.35 | 53.35 | -1.75% | 224,486 |
| Jul 16, 2025 | 54.10 | 54.50 | 53.55 | 54.30 | 54.30 | -0.18% | 129,259 |
| Jul 15, 2025 | 54.70 | 55.20 | 54.35 | 54.40 | 54.40 | -0.37% | 81,170 |
| Jul 14, 2025 | 54.40 | 55.00 | 54.35 | 54.60 | 54.60 | -1.97% | 68,926 |
| Jul 11, 2025 | 56.05 | 56.35 | 55.55 | 55.70 | 54.94 | -0.54% | 136,198 |
| Jul 10, 2025 | 55.65 | 56.00 | 55.20 | 56.00 | 55.24 | 1.27% | 99,469 |
| Jul 9, 2025 | 55.40 | 55.65 | 54.65 | 55.30 | 54.55 | 0.36% | 101,687 |
| Jul 8, 2025 | 55.15 | 55.25 | 54.25 | 55.10 | 54.35 | 0.27% | 232,235 |
| Jul 7, 2025 | 56.25 | 56.35 | 54.45 | 54.95 | 54.20 | -2.22% | 156,993 |
| Jul 4, 2025 | 55.75 | 56.35 | 55.40 | 56.20 | 55.44 | 0.99% | 220,549 |
| Jul 3, 2025 | 55.90 | 56.20 | 55.50 | 55.65 | 54.89 | -0.18% | 214,329 |
| Jul 2, 2025 | 55.75 | 55.95 | 54.75 | 55.75 | 54.99 | 0.81% | 94,285 |
| Jul 1, 2025 | 54.85 | 55.30 | 54.65 | 55.30 | 54.55 | 1.00% | 72,514 |
| Jun 30, 2025 | 55.15 | 55.15 | 54.65 | 54.75 | 54.01 | -0.27% | 63,082 |
| Jun 27, 2025 | 54.15 | 55.00 | 54.05 | 54.90 | 54.15 | 1.20% | 78,709 |
| Jun 26, 2025 | 53.40 | 54.70 | 53.40 | 54.25 | 53.51 | 1.40% | 58,311 |
| Jun 25, 2025 | 54.20 | 54.20 | 53.25 | 53.50 | 52.77 | -0.93% | 73,370 |
| Jun 24, 2025 | 54.80 | 54.85 | 53.95 | 54.00 | 53.27 | - | 76,172 |
| Jun 23, 2025 | 54.60 | 54.65 | 53.50 | 54.00 | 53.27 | -1.91% | 132,516 |
| Jun 20, 2025 | 55.10 | 55.50 | 54.95 | 55.05 | 54.30 | -0.09% | 250,799 |
| Jun 19, 2025 | 54.70 | 55.60 | 54.50 | 55.10 | 54.35 | 0.09% | 56,292 |
| Jun 18, 2025 | 55.45 | 55.45 | 54.80 | 55.05 | 54.30 | -0.81% | 140,541 |
| Jun 17, 2025 | 56.10 | 56.25 | 54.95 | 55.50 | 54.75 | -1.16% | 149,844 |
| Jun 16, 2025 | 56.10 | 56.70 | 55.60 | 56.15 | 55.39 | 0.27% | 77,805 |
| Jun 13, 2025 | 56.25 | 56.70 | 55.70 | 56.00 | 55.24 | -1.67% | 126,986 |
| Jun 12, 2025 | 56.50 | 56.95 | 56.05 | 56.95 | 56.18 | 0.80% | 65,711 |
| Jun 11, 2025 | 56.25 | 56.55 | 55.95 | 56.50 | 55.73 | 0.71% | 80,968 |
| Jun 10, 2025 | 56.00 | 56.45 | 55.75 | 56.10 | 55.34 | 0.45% | 113,121 |
| Jun 9, 2025 | 55.50 | 56.00 | 55.40 | 55.85 | 55.09 | 0.81% | 76,091 |
| Jun 6, 2025 | 55.00 | 55.50 | 54.50 | 55.40 | 54.65 | 0.54% | 131,072 |
| Jun 5, 2025 | 55.75 | 55.75 | 54.70 | 55.10 | 54.35 | -0.72% | 77,667 |
| Jun 4, 2025 | 54.05 | 55.70 | 54.00 | 55.50 | 54.75 | 2.97% | 148,537 |
| Jun 3, 2025 | 54.25 | 54.30 | 53.50 | 53.90 | 53.17 | - | 62,865 |
| Jun 2, 2025 | 54.55 | 54.55 | 53.35 | 53.90 | 53.17 | -1.01% | 90,237 |