Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain · Delayed Price · Currency is EUR 58.25
+0.40 (0.69%)
Sep 16, 2026, 5:35 PM CET
BME:ROVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 57.80 | 58.85 | 57.80 | 58.25 | 58.25 | 0.69% | 89,016 |
| Sep 15, 2026 | 57.25 | 58.10 | 57.10 | 57.85 | 57.85 | 0.96% | 80,134 |
| Sep 14, 2026 | 57.05 | 57.95 | 57.00 | 57.30 | 57.30 | -0.09% | 72,233 |
| Sep 11, 2026 | 57.45 | 57.75 | 57.15 | 57.35 | 57.35 | -0.09% | 50,992 |
| Sep 10, 2026 | 57.70 | 58.05 | 56.95 | 57.40 | 57.40 | -0.52% | 44,422 |
| Sep 9, 2026 | 58.25 | 58.35 | 57.40 | 57.70 | 57.70 | -1.62% | 80,366 |
| Sep 8, 2026 | 58.70 | 59.00 | 58.40 | 58.65 | 58.65 | -0.17% | 58,054 |
| Sep 7, 2026 | 59.00 | 59.35 | 58.65 | 58.75 | 58.75 | -0.93% | 103,853 |
| Sep 4, 2026 | 59.55 | 59.55 | 58.90 | 59.30 | 59.30 | -0.42% | 77,752 |
| Sep 3, 2026 | 60.00 | 60.50 | 59.35 | 59.55 | 59.55 | -0.58% | 76,192 |
| Sep 2, 2026 | 59.75 | 60.25 | 59.35 | 59.90 | 59.90 | -0.17% | 72,279 |
| Sep 1, 2026 | 60.40 | 60.70 | 59.85 | 60.00 | 60.00 | -0.99% | 77,364 |
| Aug 31, 2026 | 60.75 | 60.75 | 60.25 | 60.60 | 60.60 | -0.41% | 127,383 |
| Aug 28, 2026 | 61.80 | 62.20 | 60.65 | 60.85 | 60.85 | -1.06% | 106,285 |
| Aug 27, 2026 | 61.05 | 61.65 | 60.30 | 61.50 | 61.50 | 1.15% | 154,874 |
| 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 |