Laboratorios Farmaceuticos Rovi, S.A. (FRA:41L)
Germany · Delayed Price · Currency is EUR 58.40
-0.30 (-0.51%)
At close: Nov 28, 2025
FRA:41L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.75 | 58.75 | 58.40 | 58.40 | 58.40 | -0.51% | 10 |
| Nov 27, 2025 | 58.55 | 58.70 | 58.55 | 58.70 | 58.70 | -0.17% | 120 |
| Nov 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.51% | - |
| Nov 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.34% | - |
| Nov 24, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.30% | - |
| Nov 21, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.78% | - |
| Nov 20, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 8 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.22% | - |
| Nov 18, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.22% | - |
| Nov 17, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | - |
| Nov 14, 2025 | 58.55 | 58.55 | 58.00 | 58.00 | 58.00 | -1.44% | 2 |
| Nov 13, 2025 | 59.25 | 59.35 | 58.85 | 58.85 | 58.85 | -0.93% | 180 |
| Nov 12, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.39% | - |
| Nov 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 2.71% | - |
| Nov 10, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.03% | - |
| Nov 7, 2025 | 54.95 | 54.95 | 54.30 | 54.30 | 54.30 | -7.26% | 9 |
| Nov 6, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.26% | - |
| Nov 5, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.09% | 10 |
| Nov 4, 2025 | 59.05 | 59.05 | 58.50 | 58.75 | 58.75 | -3.77% | 423 |
| Nov 3, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.61% | - |
| Oct 31, 2025 | 61.80 | 62.05 | 61.80 | 62.05 | 62.05 | -1.97% | 3 |
| Oct 30, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.24% | - |
| Oct 29, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.71% | - |
| Oct 28, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.62% | - |
| Oct 27, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.39% | - |
| Oct 24, 2025 | 64.55 | 64.55 | 64.40 | 64.40 | 64.40 | 0.08% | 21 |
| Oct 23, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.02% | - |
| Oct 22, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.70% | - |
| Oct 21, 2025 | 60.15 | 64.15 | 60.15 | 64.15 | 64.15 | 5.16% | 75 |
| Oct 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.18% | - |
| Oct 17, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | - |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.54% | - |
| Oct 15, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.09% | - |
| Oct 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.51% | - |
| Oct 13, 2025 | 57.50 | 58.85 | 57.50 | 58.85 | 58.85 | 1.12% | 70 |
| Oct 10, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.94% | - |
| Oct 9, 2025 | 58.80 | 58.80 | 58.75 | 58.75 | 58.75 | - | 12 |
| Oct 8, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -2.81% | - |
| Oct 7, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.14% | - |
| Oct 6, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.66% | - |
| Oct 3, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - | - |
| Oct 2, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.50% | - |
| Oct 1, 2025 | 57.95 | 59.85 | 57.95 | 59.85 | 59.85 | 5.56% | 1 |
| Sep 30, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.26% | - |
| Sep 29, 2025 | 56.10 | 56.85 | 56.10 | 56.85 | 56.85 | 1.61% | 49 |
| Sep 26, 2025 | 56.60 | 56.60 | 55.95 | 55.95 | 55.95 | -3.70% | 5 |
| Sep 25, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.68% | - |
| Sep 24, 2025 | 59.00 | 59.00 | 58.45 | 58.50 | 58.50 | -1.68% | 11 |
| Sep 23, 2025 | 58.75 | 59.50 | 58.55 | 59.50 | 59.50 | 0.59% | 80 |
| Sep 22, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.94% | - |