Skip to main content
logo
hVIVO plc (FRA:CRO)
Germany flag Germany · Delayed Price · Currency is EUR
0.0975
-0.0020 (-2.01%)
At close: Sep 9, 2025

hVIVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20250.100.100.100.10--2.01%13,283
Sep 8, 20250.100.100.100.10--0.50%13,283
Sep 5, 20250.100.100.100.10-0.50%13,283
Sep 4, 20250.100.100.100.10--2.45%13,283
Sep 3, 20250.100.100.100.10-4.08%13,283
Sep 2, 20250.100.100.100.10--13,283
Sep 1, 20250.100.100.100.10--13,283
Aug 29, 20250.100.100.100.10--0.51%13,283
Aug 28, 20250.100.100.100.10-0.51%13,283
Aug 27, 20250.100.100.100.10--13,283
Aug 26, 20250.100.100.100.10---
Aug 25, 20250.100.100.100.10--3.92%-
Aug 22, 20250.100.100.100.10--13,283
Aug 21, 20250.100.100.100.10--1.92%13,283
Aug 20, 20250.100.100.100.10-1.96%13,283
Aug 19, 20250.100.100.100.10---
Aug 18, 20250.100.100.100.10--0.97%769
Aug 15, 20250.100.100.100.10--3.74%769
Aug 14, 20250.110.110.110.11--769
Aug 13, 20250.110.110.110.11---
Aug 12, 20250.110.110.110.11--1.83%769
Aug 11, 20250.110.110.110.11-6.86%769
Aug 8, 20250.100.100.100.10-6.25%769
Aug 7, 20250.100.100.100.10--26.15%769
Aug 6, 20250.130.130.130.13--769
Aug 5, 20250.130.130.130.13--15,000
Aug 4, 20250.130.130.130.13--15,000
Aug 1, 20250.130.130.130.13--15,000
Jul 31, 20250.130.130.130.13-34.72%-
Jul 30, 20250.100.100.100.10--15,000
Jul 29, 20250.100.100.100.10--28.52%15,000
Jul 28, 20250.100.140.100.14-39.90%15,000
Jul 25, 20250.100.100.100.10--2,500
Jul 24, 20250.100.100.100.10---
Jul 23, 20250.100.100.100.10--3.02%2,500
Jul 22, 20250.100.100.100.10---
Jul 21, 20250.100.100.100.10--0.50%2,500
Jul 18, 20250.100.100.100.10-0.50%2,500
Jul 17, 20250.100.100.100.10--0.50%2,500
Jul 16, 20250.100.100.100.10-0.50%2,500
Jul 15, 20250.100.100.100.10--0.50%2,500
Jul 14, 20250.100.100.100.10--1.96%2,500
Jul 11, 20250.100.100.100.10--2,500
Jul 10, 20250.100.100.100.10--2,500
Jul 9, 20250.100.100.100.10---
Jul 8, 20250.100.100.100.10--2,500
Jul 7, 20250.100.100.100.10--5.56%2,500
Jul 4, 20250.110.110.110.11-0.93%2,500
Jul 3, 20250.110.110.110.11--0.93%2,500
Jul 2, 20250.110.110.110.11---