BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	61.05	61.40	60.30	61.00	-	0.33%	58,352
Aug 26, 2026	60.80	61.20	59.80	60.80	60.80	0.50%	109,735
Aug 25, 2026	60.20	61.00	60.00	60.50	60.50	1.09%	112,182
Aug 24, 2026	59.90	60.15	59.35	59.85	59.85	0.08%	69,527
Aug 21, 2026	59.80	60.05	59.15	59.80	59.80	-0.17%	74,680
Aug 20, 2026	60.00	61.00	59.80	59.90	59.90	0.34%	169,885
Aug 19, 2026	58.10	61.00	57.65	59.70	59.70	2.93%	320,493
Aug 18, 2026	57.35	58.15	57.35	58.00	58.00	0.69%	53,247
Aug 17, 2026	57.85	58.05	57.30	57.60	57.60	-0.60%	111,523
Aug 14, 2026	58.20	58.20	57.35	57.95	57.95	-0.34%	63,084
Aug 13, 2026	57.80	58.45	57.75	58.15	58.15	0.61%	57,759
Aug 12, 2026	58.15	58.15	57.55	57.80	57.80	-0.94%	100,384
Aug 11, 2026	58.70	58.70	58.05	58.35	58.35	-0.60%	63,834
Aug 10, 2026	58.50	58.95	58.10	58.70	58.70	0.60%	75,610
Aug 7, 2026	58.60	59.10	58.10	58.35	58.35	-0.43%	66,635
Aug 6, 2026	58.90	59.25	58.50	58.60	58.60	-0.09%	99,390
Aug 5, 2026	59.10	59.25	58.65	58.65	58.65	-0.51%	98,218
Aug 4, 2026	58.50	59.65	58.50	58.95	58.95	0.68%	87,861
Aug 3, 2026	59.00	59.15	58.30	58.55	58.55	-	84,818
Jul 31, 2026	59.55	59.55	58.05	58.55	58.55	-1.18%	79,525
Jul 30, 2026	59.55	59.75	59.05	59.25	59.25	-0.50%	82,522
Jul 29, 2026	59.75	60.25	59.40	59.55	59.55	-0.17%	114,836
Jul 28, 2026	59.50	59.65	58.80	59.65	59.65	0.68%	76,895
Jul 27, 2026	59.20	59.65	58.45	59.25	59.25	0.77%	143,351
Jul 24, 2026	58.30	59.10	57.50	58.80	58.80	1.20%	227,683
Jul 23, 2026	56.95	58.80	56.60	58.10	58.10	3.38%	472,793
Jul 22, 2026	54.80	57.65	54.20	56.20	56.20	2.74%	314,953
Jul 21, 2026	53.95	54.70	53.75	54.70	54.70	1.20%	136,739
Jul 20, 2026	53.95	54.65	53.90	54.05	54.05	-0.18%	92,548
Jul 17, 2026	53.45	54.60	53.30	54.15	54.15	0.84%	79,556
Jul 16, 2026	53.95	54.00	53.40	53.70	53.70	-0.19%	83,782
Jul 15, 2026	53.95	54.00	53.10	53.80	53.80	0.28%	123,683
Jul 14, 2026	54.00	54.30	53.30	53.65	53.65	-1.29%	113,919
Jul 13, 2026	55.25	55.55	54.00	54.35	54.35	-1.58%	170,254
Jul 10, 2026	56.45	56.90	55.90	56.00	55.22	-0.27%	125,112
Jul 9, 2026	56.10	56.70	56.00	56.15	55.37	0.09%	127,206
Jul 8, 2026	57.00	57.00	56.05	56.10	55.32	-1.58%	126,683
Jul 7, 2026	57.30	57.80	57.00	57.00	56.21	-0.18%	134,753
Jul 6, 2026	57.10	57.40	56.75	57.10	56.31	0.35%	254,302
Jul 3, 2026	57.75	57.75	56.00	56.90	56.11	-0.87%	226,428
Jul 2, 2026	57.50	57.90	57.30	57.40	56.60	-0.17%	107,292
Jul 1, 2026	57.55	58.20	57.20	57.50	56.70	-0.61%	74,835
Jun 30, 2026	58.80	58.85	57.55	57.85	57.05	-1.45%	129,596
Jun 29, 2026	58.75	58.95	58.20	58.70	57.89	0.17%	107,694
Jun 26, 2026	59.10	59.15	57.80	58.60	57.79	-1.10%	84,479
Jun 25, 2026	59.15	59.65	58.70	59.25	58.43	-0.25%	121,235
Jun 24, 2026	59.00	59.60	59.00	59.40	58.58	0.51%	116,113
Jun 23, 2026	57.70	59.40	57.70	59.10	58.28	0.68%	169,086
Jun 22, 2026	58.00	58.70	57.60	58.70	57.89	1.21%	155,024
Jun 19, 2026	58.40	58.55	58.00	58.00	57.20	-0.51%	90,428