BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.35	80.35	78.40	79.20	-	-1.86%	51,058
Apr 27, 2026	81.00	82.00	80.70	80.70	80.70	-0.49%	87,001
Apr 24, 2026	84.25	84.50	80.30	81.10	81.10	-4.48%	205,552
Apr 23, 2026	85.25	86.15	84.25	84.90	84.90	-0.53%	114,823
Apr 22, 2026	85.45	86.20	84.50	85.35	85.35	-0.06%	71,567
Apr 21, 2026	85.80	86.70	85.05	85.40	85.40	-0.18%	121,705
Apr 20, 2026	84.60	85.55	84.10	85.55	85.55	0.53%	56,251
Apr 17, 2026	84.15	85.40	84.15	85.10	85.10	1.01%	79,736
Apr 16, 2026	85.05	85.05	83.55	84.25	84.25	-0.41%	144,988
Apr 15, 2026	85.30	85.85	83.95	84.60	84.60	-0.29%	112,411
Apr 14, 2026	84.55	85.05	84.20	84.85	84.85	1.19%	83,555
Apr 13, 2026	82.60	83.90	82.50	83.85	83.85	0.60%	69,581
Apr 10, 2026	82.40	83.85	82.40	83.35	83.35	1.09%	77,788
Apr 9, 2026	82.80	83.10	82.00	82.45	82.45	-0.12%	59,854
Apr 8, 2026	83.80	84.00	81.55	82.55	82.55	2.10%	106,415
Apr 7, 2026	81.75	82.75	80.00	80.85	80.85	-2.18%	87,549
Apr 2, 2026	81.40	82.80	81.40	82.65	82.65	0.36%	74,681
Apr 1, 2026	82.50	82.90	81.85	82.35	82.35	1.98%	124,647
Mar 31, 2026	79.65	81.20	79.30	80.75	80.75	1.19%	103,535
Mar 30, 2026	78.25	79.95	78.25	79.80	79.80	1.14%	88,929
Mar 27, 2026	79.75	80.00	78.35	78.90	78.90	-0.57%	126,063
Mar 26, 2026	78.80	79.65	78.50	79.35	79.35	0.06%	51,844
Mar 25, 2026	78.80	79.65	78.05	79.30	79.30	0.95%	74,970
Mar 24, 2026	78.55	78.90	77.55	78.55	78.55	0.71%	77,240
Mar 23, 2026	76.60	79.65	75.60	78.00	78.00	-0.51%	119,956
Mar 20, 2026	78.80	80.40	77.80	78.40	78.40	-0.76%	112,214
Mar 19, 2026	80.10	80.20	78.35	79.00	79.00	-1.86%	174,549
Mar 18, 2026	80.60	81.80	80.05	80.50	80.50	0.63%	106,801
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