Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)

Spain flag Spain · Delayed Price · Currency is EUR
58.15
-0.05 (-0.09%)
Sep 3, 2025, 5:35 PM CET

BME:ROVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202558.7559.2558.0558.1558.15-0.09%166,894
Sep 2, 202559.2059.3558.2058.2058.20-1.36%130,820
Sep 1, 202558.4059.6058.4059.0059.001.72%146,765
Aug 29, 202558.4058.6057.7558.0058.00-0.60%154,658
Aug 28, 202557.5558.4057.5558.3558.351.48%117,918
Aug 27, 202556.9057.8056.8557.5057.500.52%91,906
Aug 26, 202558.2058.2056.9557.2057.20-1.89%113,188
Aug 25, 202558.0059.0057.6058.3058.300.95%134,574
Aug 22, 202557.0058.0057.0057.7557.751.23%84,897
Aug 21, 202557.3057.4556.7057.0557.05-0.52%60,651
Aug 20, 202557.2057.6556.9057.3557.35-0.17%51,503
Aug 19, 202557.4557.8557.0557.4557.450.35%87,428
Aug 18, 202556.7057.2556.4557.2557.251.51%141,165
Aug 15, 202556.6056.7556.2056.4056.400.53%54,700
Aug 14, 202556.2056.6555.7056.1056.100.27%139,765
Aug 13, 202554.6056.0554.2055.9555.953.42%122,938
Aug 12, 202554.0054.2553.8554.1054.100.74%57,424
Aug 11, 202554.4054.9553.7053.7053.70-0.09%129,059
Aug 8, 202553.3553.9053.2553.7553.751.22%70,029
Aug 7, 202551.7553.1051.6553.1053.102.12%113,594
Aug 6, 202553.3553.3551.7552.0052.00-1.98%107,188
Aug 5, 202553.5053.7552.9553.0553.05-0.19%61,647
Aug 4, 202553.4053.4552.9553.1553.15-65,112
Aug 1, 202553.8053.8053.0053.1553.15-1.94%108,290
Jul 31, 202555.5556.0054.2054.2054.20-1.81%116,908
Jul 30, 202555.8556.4055.1055.2055.20-0.99%92,036
Jul 29, 202556.9057.6055.6055.7555.75-2.02%134,158
Jul 28, 202556.4557.0056.1056.9056.902.43%137,111
Jul 25, 202557.1057.1054.9555.5555.55-2.80%149,059
Jul 24, 202554.6058.1054.5057.1557.155.06%286,688
Jul 23, 202553.3554.6053.1054.4054.402.84%166,235
Jul 22, 202552.7053.1052.2052.9052.900.76%69,116
Jul 21, 202552.7052.8052.1552.5052.50-0.57%156,718
Jul 18, 202553.2553.7552.7052.8052.80-1.03%87,521
Jul 17, 202554.2054.2552.8053.3553.35-1.75%224,486
Jul 16, 202554.1054.5053.5554.3054.30-0.18%129,259
Jul 15, 202554.7055.2054.3554.4054.40-0.37%81,170
Jul 14, 202554.4055.0054.3554.6054.60-1.97%68,926
Jul 11, 202556.0556.3555.5555.7054.94-0.54%136,198
Jul 10, 202555.6556.0055.2056.0055.241.27%99,469
Jul 9, 202555.4055.6554.6555.3054.550.36%101,687
Jul 8, 202555.1555.2554.2555.1054.350.27%232,235
Jul 7, 202556.2556.3554.4554.9554.20-2.22%156,993
Jul 4, 202555.7556.3555.4056.2055.440.99%220,549
Jul 3, 202555.9056.2055.5055.6554.89-0.18%214,329
Jul 2, 202555.7555.9554.7555.7554.990.81%94,285
Jul 1, 202554.8555.3054.6555.3054.551.00%72,514
Jun 30, 202555.1555.1554.6554.7554.01-0.27%63,082
Jun 27, 202554.1555.0054.0554.9054.151.20%78,709
Jun 26, 202553.4054.7053.4054.2553.511.40%58,311