Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain · Delayed Price · Currency is EUR 60.00
+0.05 (0.08%)
Oct 20, 2025, 10:44 AM CET
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 59.90 | 60.20 | 58.85 | 59.95 | 59.95 | -0.50% | 104,156 |
| Oct 16, 2025 | 60.25 | 60.40 | 59.40 | 60.25 | 60.25 | 0.75% | 91,431 |
| Oct 15, 2025 | 59.25 | 59.90 | 58.95 | 59.80 | 59.80 | 2.31% | 116,802 |
| Oct 14, 2025 | 58.15 | 58.70 | 57.80 | 58.45 | 58.45 | -0.43% | 73,532 |
| Oct 13, 2025 | 57.60 | 59.30 | 57.35 | 58.70 | 58.70 | 2.71% | 141,282 |
| Oct 10, 2025 | 58.30 | 58.35 | 56.95 | 57.15 | 57.15 | -1.55% | 141,407 |
| Oct 9, 2025 | 58.65 | 59.10 | 58.05 | 58.05 | 58.05 | -1.28% | 73,600 |
| Oct 8, 2025 | 59.00 | 59.20 | 58.15 | 58.80 | 58.80 | -0.17% | 98,561 |
| Oct 7, 2025 | 58.75 | 60.00 | 58.00 | 58.90 | 58.90 | -2.64% | 213,142 |
| Oct 6, 2025 | 61.55 | 61.55 | 60.50 | 60.50 | 60.50 | -1.06% | 124,324 |
| Oct 3, 2025 | 60.45 | 61.65 | 60.25 | 61.15 | 61.15 | 1.92% | 144,670 |
| Oct 2, 2025 | 60.45 | 60.75 | 60.00 | 60.00 | 60.00 | 0.33% | 91,984 |
| Oct 1, 2025 | 58.80 | 60.10 | 58.55 | 59.80 | 59.80 | 2.84% | 135,095 |
| Sep 30, 2025 | 57.25 | 59.45 | 57.15 | 58.15 | 58.15 | 2.65% | 180,958 |
| Sep 29, 2025 | 56.15 | 56.85 | 56.10 | 56.65 | 56.65 | 1.07% | 64,160 |
| Sep 26, 2025 | 56.25 | 56.45 | 55.70 | 56.05 | 56.05 | -0.97% | 99,604 |
| 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 |