BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	58.95	59.35	58.10	58.30	57.49	-0.85%	105,289
Jun 17, 2026	58.60	58.85	57.95	58.80	57.98	0.68%	73,308
Jun 16, 2026	58.10	58.60	58.00	58.40	57.59	-0.09%	83,012
Jun 15, 2026	59.70	59.70	58.35	58.45	57.64	-0.60%	111,220
Jun 12, 2026	58.30	59.05	58.15	58.80	57.98	1.29%	82,303
Jun 11, 2026	58.00	58.55	57.90	58.05	57.24	-0.26%	79,626
Jun 10, 2026	58.20	58.55	57.75	58.20	57.39	1.04%	126,813
Jun 9, 2026	58.45	58.65	57.60	57.60	56.80	-1.87%	72,651
Jun 8, 2026	58.30	59.05	58.05	58.70	57.89	-0.17%	89,571
Jun 5, 2026	59.35	59.60	58.80	58.80	57.98	-0.34%	86,503
Jun 4, 2026	57.55	59.10	57.55	59.00	58.18	2.52%	121,237
Jun 3, 2026	57.60	57.80	57.40	57.55	56.75	-0.52%	85,354
Jun 2, 2026	59.00	59.00	57.60	57.85	57.05	-1.03%	156,002
Jun 1, 2026	59.00	59.50	58.25	58.45	57.64	-1.43%	157,838
May 29, 2026	60.10	60.30	59.25	59.30	58.48	-1.00%	170,346
May 28, 2026	60.10	60.10	59.10	59.90	59.07	-0.58%	141,541
May 27, 2026	60.50	61.10	60.25	60.25	59.41	0.08%	90,997
May 26, 2026	60.25	60.95	59.95	60.20	59.36	0.17%	103,258
May 25, 2026	59.55	60.35	59.45	60.10	59.27	1.78%	196,795
May 22, 2026	60.35	60.35	58.75	59.05	58.23	-1.25%	120,836
May 21, 2026	60.20	60.20	59.30	59.80	58.97	-0.25%	118,866
May 20, 2026	58.05	59.95	58.00	59.95	59.12	3.01%	170,042
May 19, 2026	58.30	58.80	57.80	58.20	57.39	-0.68%	128,034
May 18, 2026	58.20	59.20	58.10	58.60	57.79	-0.59%	161,070
May 15, 2026	59.45	59.45	58.45	58.95	58.13	-0.76%	140,417
May 14, 2026	59.90	60.40	59.35	59.40	58.58	-0.75%	122,305
May 13, 2026	60.90	61.10	59.50	59.85	59.02	-2.05%	213,179
May 12, 2026	62.00	62.35	61.00	61.10	60.25	-1.61%	230,293
May 11, 2026	63.15	63.75	62.10	62.10	61.24	-1.19%	226,358