BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	72.55	73.00	71.85	72.90	-	-0.14%	54,090
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
Jan 22, 2026	73.00	74.00	72.95	73.60	73.60	2.01%	205,456
Jan 21, 2026	72.40	72.90	71.75	72.15	72.15	0.07%	83,880
Jan 20, 2026	71.00	72.25	69.75	72.10	72.10	1.41%	158,558
Jan 19, 2026	71.00	71.75	70.20	71.10	71.10	-1.52%	100,274
Jan 16, 2026	70.25	73.15	70.10	72.20	72.20	3.07%	188,996
Jan 15, 2026	69.90	70.55	69.05	70.05	70.05	0.21%	89,641
Jan 14, 2026	69.40	70.30	69.15	69.90	69.90	1.23%	118,271
Jan 13, 2026	69.10	69.30	68.05	69.05	69.05	-0.07%	100,457
Jan 12, 2026	68.60	69.90	68.50	69.10	69.10	0.95%	122,718
Jan 9, 2026	68.40	68.90	67.75	68.45	68.45	0.44%	90,352
Jan 8, 2026	67.70	68.45	67.65	68.15	68.15	0.96%	101,328
Jan 7, 2026	66.30	67.55	66.20	67.50	67.50	2.27%	165,652
Jan 6, 2026	65.20	66.25	64.85	66.00	66.00	1.69%	110,888
Jan 5, 2026	64.00	65.45	63.50	64.90	64.90	2.45%	158,907
Jan 2, 2026	63.70	64.30	63.05	63.35	63.35	-0.24%	99,664
Dec 31, 2025	63.30	63.60	63.25	63.50	63.50	0.16%	20,514
Dec 30, 2025	63.25	63.55	63.10	63.40	63.40	0.48%	51,527
Dec 29, 2025	63.00	63.65	62.80	63.10	63.10	0.64%	86,827
Dec 24, 2025	61.90	62.70	61.90	62.70	62.70	0.32%	26,286
Dec 23, 2025	62.65	63.00	62.25	62.50	62.50	-0.16%	128,810
Dec 22, 2025	62.25	62.75	61.65	62.60	62.60	0.81%	64,814
Dec 19, 2025	61.65	62.15	60.95	62.10	62.10	0.32%	223,419
Dec 18, 2025	60.75	62.25	60.50	61.90	61.90	2.15%	109,804
Dec 17, 2025	60.55	61.20	60.15	60.60	60.60	0.08%	71,835
Dec 16, 2025	63.20	63.20	59.65	60.55	60.55	-3.74%	157,475
Dec 15, 2025	62.25	63.25	62.25	62.90	62.90	1.04%	113,940
Dec 12, 2025	61.85	62.80	61.80	62.25	62.25	0.65%	68,780
Dec 11, 2025	61.85	62.20	61.45	61.85	61.85	0.65%	77,290
Dec 10, 2025	60.20	61.75	59.60	61.45	61.45	2.08%	143,246
Dec 9, 2025	60.40	60.95	60.15	60.20	60.20	-	65,144
Dec 8, 2025	59.85	60.20	59.60	60.20	60.20	0.58%	56,114
Dec 5, 2025	60.10	60.90	59.85	59.85	59.85	-0.25%	87,007
Dec 4, 2025	60.00	60.55	59.65	60.00	60.00	0.42%	80,774
Dec 3, 2025	59.30	59.95	59.25	59.75	59.75	0.93%	61,527
Dec 2, 2025	60.00	60.60	59.00	59.20	59.20	-1.33%	61,649
Dec 1, 2025	59.15	60.85	59.15	60.00	60.00	0.93%	122,282
Nov 28, 2025	59.00	59.45	58.10	59.45	59.45	1.11%	76,278
Nov 27, 2025	59.10	59.15	58.55	58.80	58.80	0.17%	45,535
Nov 26, 2025	59.00	59.25	58.45	58.70	58.70	0.43%	70,251