Xvivo Perfusion AB (publ) (FRA:3XV)
Germany · Delayed Price · Currency is EUR 25.14
+0.02 (0.08%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:3XV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.08% | - |
| Aug 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.40% | - |
| Aug 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.30% | - |
| Aug 21, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.75% | 12 |
| Aug 20, 2026 | 25.08 | 25.14 | 25.08 | 25.14 | 25.14 | - | 12 |
| Aug 19, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.55% | - |
| Aug 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -4.75% | - |
| Aug 17, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -4.19% | - |
| Aug 14, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.80% | - |
| Aug 13, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.72% | - |
| Aug 12, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 9.32% | - |
| Aug 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.24% | - |
| Aug 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 3.36% | - |
| Aug 7, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.17% | - |
| Aug 6, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.13% | - |
| Aug 5, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.66% | - |
| Aug 4, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.84% | - |
| Aug 3, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.62% | - |
| Jul 31, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 2.89% | - |
| Jul 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.42% | - |
| Jul 29, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.54% | - |
| Jul 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.93% | - |
| Jul 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.30% | - |
| Jul 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.33% | - |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.23% | - |
| Jul 21, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.19% | - |
| Jul 20, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.37% | - |
| Jul 17, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 3.68% | - |
| Jul 16, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.49% | - |
| Jul 15, 2026 | 23.02 | 23.02 | 21.72 | 21.72 | 21.72 | -10.40% | 35 |
| Jul 14, 2026 | 25.20 | 25.68 | 24.24 | 24.24 | 24.24 | -3.35% | 210 |
| Jul 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -2.64% | - |
| Jul 10, 2026 | 25.52 | 25.76 | 25.52 | 25.76 | 25.76 | 3.79% | 45 |
| Jul 9, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.90% | - |
| Jul 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Jul 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.67% | - |
| Jul 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 8.57% | - |
| Jul 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.32% | - |
| Jul 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Jul 1, 2026 | 23.06 | 23.06 | 22.50 | 22.50 | 22.50 | -1.92% | 22 |
| Jun 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.95% | - |
| Jun 29, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.67% | - |
| Jun 26, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.80% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.33% | - |
| Jun 24, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 4.14% | - |
| Jun 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.71% | - |
| Jun 22, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Jun 19, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.64% | - |
| Jun 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.61% | - |