BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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