Xvivo Perfusion AB (publ) (FRA:3XV)
Germany · Delayed Price · Currency is EUR 19.69
-0.97 (-4.70%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3XV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -4.70% | 34 |
| Oct 22, 2026 | 20.60 | 20.66 | 20.60 | 20.66 | 20.66 | 1.18% | 34 |
| Oct 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% | - |
| Oct 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.49% | - |
| Oct 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.89% | - |
| Oct 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.24% | - |
| Oct 15, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.46% | - |
| Oct 14, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 3.67% | - |
| Oct 13, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.06% | - |
| Oct 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.33% | - |
| Oct 9, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.65% | - |
| Oct 8, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -3.86% | - |
| Oct 7, 2026 | 19.08 | 19.08 | 18.90 | 18.90 | 18.90 | 0.48% | 75 |
| Oct 6, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.93% | - |
| Oct 5, 2026 | 18.75 | 19.18 | 18.75 | 19.18 | 19.18 | -2.14% | 187 |
| Oct 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.92% | - |
| Oct 1, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.69% | - |
| Sep 30, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -6.23% | - |
| Sep 29, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.57% | - |
| Sep 28, 2026 | 20.66 | 20.98 | 20.66 | 20.98 | 20.98 | -1.13% | 200 |
| Sep 25, 2026 | 20.84 | 21.22 | 20.84 | 21.22 | 21.22 | 0.28% | 200 |
| Sep 24, 2026 | 21.30 | 21.30 | 21.16 | 21.16 | 21.16 | 0.47% | 100 |
| Sep 23, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.38% | - |
| Sep 22, 2026 | 21.48 | 21.48 | 21.14 | 21.14 | 21.14 | -2.13% | 8 |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.65% | - |
| Sep 18, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.92% | - |
| Sep 17, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.19% | - |
| Sep 16, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.63% | - |
| Sep 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.04% | - |
| Sep 14, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.23% | 100 |
| Sep 11, 2026 | 22.68 | 22.80 | 22.68 | 22.80 | 22.80 | -2.15% | 57 |
| Sep 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Sep 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | - |
| Sep 8, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.09% | - |
| Sep 7, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.62% | - |
| Sep 4, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.37% | - |
| Sep 3, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.17% | - |
| Sep 2, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.51% | - |
| Sep 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.57% | - |
| Aug 31, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.21% | 8 |
| Aug 28, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.96% | - |
| Aug 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.16% | - |
| 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% | - |