Xvivo Perfusion AB (publ) (FRA:3XV)
Germany · Delayed Price · Currency is EUR 21.92
+0.96 (4.58%)
At close: Jan 27, 2026
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.06% | - |
| Jan 29, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.28% | - |
| Jan 28, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.92% | - |
| Jan 27, 2026 | 20.84 | 21.92 | 20.84 | 21.92 | 21.92 | 4.58% | 45 |
| Jan 26, 2026 | 21.00 | 21.00 | 20.96 | 20.96 | 20.96 | 0.38% | 128 |
| Jan 23, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 6.26% | - |
| Jan 22, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% | - |
| Jan 21, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.92% | - |
| Jan 20, 2026 | 18.75 | 19.24 | 18.75 | 19.24 | 19.24 | 1.42% | 20 |
| Jan 19, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -5.24% | - |
| Jan 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.44% | - |
| Jan 15, 2026 | 18.75 | 20.52 | 18.75 | 20.52 | 20.52 | 14.25% | 99 |
| Jan 14, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.62% | - |
| Jan 13, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.00% | - |
| Jan 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 5.75% | - |
| Jan 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.12% | - |
| Jan 8, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 8.40% | - |
| Jan 7, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% | - |
| Jan 6, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.72% | - |
| Jan 5, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -2.30% | - |
| Jan 2, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.94% | - |
| Dec 30, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.30% | - |
| Dec 29, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.53% | - |
| Dec 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Dec 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.89% | - |
| Dec 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.02% | - |
| Dec 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.18% | - |
| Dec 17, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 5.40% | 30 |
| Dec 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.96% | - |
| Dec 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -2.58% | - |
| Dec 12, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 3.54% | - |
| Dec 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.69% | - |
| Dec 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -3.85% | - |
| Dec 9, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% | - |
| Dec 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.11% | - |
| Dec 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.95% | - |
| Dec 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% | - |
| Dec 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.99% | - |
| Dec 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.89% | - |
| Dec 1, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% | - |
| Nov 28, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3.78% | - |
| Nov 27, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -5.17% | - |
| Nov 26, 2025 | 16.93 | 17.01 | 16.93 | 17.01 | 17.01 | 5.59% | 133 |
| Nov 25, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 8.48% | - |
| Nov 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.50% | - |
| Nov 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% | - |
| Nov 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.99% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% | - |
| Nov 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.29% | - |
| Nov 17, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% | - |