Xvivo Perfusion AB (publ) (FRA:3XV)
Germany · Delayed Price · Currency is EUR 15.07
+0.10 (0.67%)
Last updated: Nov 20, 2025, 2:13 PM CET
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% | - |
| Nov 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.81% | - |
| Nov 11, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.38% | - |
| Nov 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.06% | - |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.02% | - |
| Nov 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% | - |
| Nov 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -5.89% | - |
| Nov 4, 2025 | 16.33 | 16.82 | 16.33 | 16.82 | 16.82 | -1.58% | 60 |
| Nov 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% | - |
| Oct 31, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.44% | - |
| Oct 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.52% | - |
| Oct 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.35% | - |
| Oct 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -3.90% | - |
| Oct 27, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -2.78% | - |
| Oct 24, 2025 | 16.44 | 18.71 | 16.44 | 18.71 | 18.71 | 10.71% | 25 |
| Oct 23, 2025 | 16.29 | 16.90 | 16.29 | 16.90 | 16.90 | 4.19% | 100 |
| Oct 22, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.59% | - |
| Oct 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 3.74% | - |
| Oct 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 3.46% | - |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.94% | - |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.30% | - |
| Oct 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.08% | - |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% | - |
| Oct 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.42% | - |
| Oct 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.93% | - |
| Oct 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.18% | - |
| Oct 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.19% | - |
| Oct 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 6.92% | - |
| Oct 6, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% | - |
| Oct 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -4.29% | - |
| Oct 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.52% | - |
| Oct 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.77% | - |
| Sep 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.20% | - |
| Sep 29, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 4.37% | - |
| Sep 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.07% | - |
| Sep 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.34% | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.11% | - |
| Sep 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.71% | - |
| Sep 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.73% | - |
| Sep 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.19% | - |
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.59% | - |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.13% | - |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.22% | - |
| Sep 15, 2025 | 16.00 | 16.24 | 16.00 | 16.24 | 16.24 | 0.93% | 40 |
| Sep 12, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.90% | - |
| Sep 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.54% | - |