Laboratorios Farmaceuticos Rovi, S.A. (FRA:41L)
Germany · Delayed Price · Currency is EUR 78.35
-0.15 (-0.19%)
At close: Mar 27, 2026
FRA:41L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.45 | 79.45 | 78.35 | 78.35 | 78.35 | -0.19% | 60 |
| Mar 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.82% | - |
| Mar 25, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.74% | - |
| Mar 24, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2.57% | - |
| Mar 23, 2026 | 77.30 | 77.30 | 75.85 | 75.85 | 75.85 | -3.93% | 100 |
| Mar 20, 2026 | 79.00 | 79.00 | 78.95 | 78.95 | 78.95 | -0.25% | 3 |
| Mar 19, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -1.74% | - |
| Mar 18, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.26% | - |
| Mar 17, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.70% | - |
| Mar 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.75% | - |
| Mar 13, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.95% | - |
| Mar 12, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.82% | - |
| Mar 11, 2026 | 80.75 | 80.75 | 79.50 | 79.50 | 79.50 | -2.21% | 10 |
| Mar 10, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 2.91% | - |
| Mar 9, 2026 | 79.25 | 79.25 | 79.00 | 79.00 | 79.00 | -2.23% | 2 |
| Mar 6, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.25% | - |
| Mar 5, 2026 | 80.70 | 80.70 | 79.80 | 79.80 | 79.80 | -1.30% | 290 |
| Mar 4, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -2.12% | - |
| Mar 3, 2026 | 81.55 | 82.60 | 81.55 | 82.60 | 82.60 | -0.18% | 75 |
| Mar 2, 2026 | 81.80 | 82.75 | 81.80 | 82.75 | 82.75 | -1.90% | 77 |
| Feb 27, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 3.43% | - |
| Feb 26, 2026 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 3.89% | - |
| Feb 25, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.58% | - |
| Feb 24, 2026 | 77.55 | 78.05 | 77.55 | 78.05 | 78.05 | -0.26% | 2 |
| Feb 23, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -0.95% | - |
| Feb 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Feb 19, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.09% | - |
| Feb 18, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.39% | - |
| Feb 17, 2026 | 77.00 | 77.35 | 77.00 | 77.35 | 77.35 | 0.45% | 1 |
| Feb 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.39% | - |
| Feb 13, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.64% | - |
| Feb 12, 2026 | 77.50 | 77.80 | 77.50 | 77.80 | 77.80 | 4.22% | 6 |
| Feb 11, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.61% | - |
| Feb 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.78% | - |
| Feb 9, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.21% | - |
| Feb 6, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 0.69% | - |
| Feb 5, 2026 | 73.60 | 73.60 | 72.25 | 72.25 | 72.25 | -0.55% | 70 |
| Feb 4, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -1.49% | - |
| Feb 3, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.89% | - |
| Feb 2, 2026 | 70.90 | 73.10 | 70.90 | 73.10 | 73.10 | 0.55% | 151 |
| Jan 30, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.21% | - |
| Jan 29, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1.04% | - |
| Jan 28, 2026 | 74.35 | 74.35 | 72.10 | 72.10 | 72.10 | -1.10% | 19 |
| Jan 27, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.69% | - |
| Jan 26, 2026 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.96% | 29 |
| Jan 23, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jan 22, 2026 | 72.60 | 74.00 | 72.60 | 73.10 | 73.10 | 1.67% | 114 |
| Jan 21, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.48% | - |
| Jan 20, 2026 | 71.10 | 72.25 | 71.10 | 72.25 | 72.25 | 1.26% | 9 |
| Jan 19, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 2.15% | - |