hVIVO plc (FRA:CRO)
Germany · Delayed Price · Currency is EUR 0.0780
+0.0020 (2.63%)
At close: Sep 30, 2025
hVIVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 23, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 22, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 21, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 18, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 17, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 16, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 15, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 14, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 11, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 10, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 9, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.32% | - |
| Sep 8, 2015 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 7, 2015 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Sep 4, 2015 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | - |
| Sep 3, 2015 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.12% | - |
| Sep 2, 2015 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.10% | - |
| Sep 1, 2015 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.39% | - |
| Aug 31, 2015 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.72% | - |
| Aug 28, 2015 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 8.50% | 3,000 |
| Aug 27, 2015 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Aug 26, 2015 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60% | - |
| Aug 25, 2015 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.99% | - |
| Aug 24, 2015 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -8.81% | - |
| Aug 21, 2015 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.68% | - |
| Aug 20, 2015 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.41% | - |
| Aug 19, 2015 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| Aug 18, 2015 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.90% | - |
| Aug 17, 2015 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.17% | - |
| Aug 14, 2015 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.69% | - |
| Aug 13, 2015 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.70% | - |
| Aug 12, 2015 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.65% | 800 |
| Aug 11, 2015 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.21% | - |
| Aug 10, 2015 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.96% | - |
| Aug 7, 2015 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Aug 6, 2015 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.22% | - |
| Aug 5, 2015 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.84% | - |
| Aug 4, 2015 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.82% | - |
| Aug 3, 2015 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.11% | - |
| Jul 31, 2015 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.20% | - |
| Jul 30, 2015 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.34% | - |
| Jul 29, 2015 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.83% | - |
| Jul 28, 2015 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.44% | - |
| Jul 27, 2015 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.24% | - |
| Jul 24, 2015 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.22% | - |
| Jul 23, 2015 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.52% | - |
| Jul 22, 2015 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.03% | - |
| Jul 21, 2015 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.04% | - |
| Jul 20, 2015 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.20% | - |
| Jul 17, 2015 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.23% | - |