Skip to main content
logo
hVIVO plc (FRA:CRO)
Germany flag Germany · Delayed Price · Currency is EUR
0.0700
-0.0005 (-0.71%)
At close: Oct 23, 2025

hVIVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.070.070.070.070.07-0.71%-
Oct 22, 20250.070.070.070.070.07-0.70%-
Oct 21, 20250.070.090.070.070.07-22.83%6,000
Oct 20, 20250.070.090.070.090.0929.58%9,334
Oct 17, 20250.070.070.070.070.07-4.70%-
Oct 16, 20250.070.070.070.070.07-6.29%-
Oct 15, 20250.080.080.080.080.081.27%-
Oct 14, 20250.080.080.080.080.0812.14%-
Oct 13, 20250.070.070.070.070.077.69%-
Oct 10, 20250.070.070.070.070.07-20.73%-
Oct 9, 20250.070.080.070.080.0823.31%58,431
Oct 8, 20250.070.070.070.070.07-3.62%-
Oct 7, 20250.070.070.070.070.07-5.48%-
Oct 6, 20250.070.070.070.070.07-5.19%-
Oct 3, 20250.080.080.080.080.08-1.91%-
Oct 2, 20250.080.080.080.080.080.64%-
Oct 1, 20250.080.080.080.080.08--
Sep 30, 20250.080.080.080.080.082.63%-
Sep 29, 20250.080.080.080.080.08-1.30%-
Sep 26, 20250.080.080.080.080.08-4.94%-
Sep 25, 20250.080.080.080.080.08-3.57%-
Sep 24, 20250.080.080.080.080.0829.23%-
Sep 23, 20250.070.070.070.070.07-33.33%-
Sep 22, 20250.100.100.100.100.1035.42%-
Sep 19, 20250.070.070.070.070.07-0.69%-
Sep 18, 20250.070.070.070.070.07-22.46%-
Sep 17, 20250.090.090.090.090.09-0.53%-
Sep 16, 20250.090.090.090.090.09-3.09%-
Sep 15, 20250.100.100.100.100.10-0.51%-
Sep 12, 20250.100.100.100.100.10-1.02%-
Sep 11, 20250.100.100.100.100.1034.01%-
Sep 10, 20250.070.070.070.070.07-24.62%-
Sep 9, 20250.100.100.100.100.10-2.01%-
Sep 8, 20250.100.100.100.100.10-0.50%-
Sep 5, 20250.100.100.100.100.100.50%-
Sep 4, 20250.100.100.100.100.10-2.45%-
Sep 3, 20250.100.100.100.100.104.08%-
Sep 2, 20250.100.100.100.100.10--
Sep 1, 20250.100.100.100.100.10--
Aug 29, 20250.100.100.100.100.10-0.51%-
Aug 28, 20250.100.100.100.100.100.51%-
Aug 27, 20250.100.100.100.100.10--
Aug 26, 20250.100.100.100.100.10--
Aug 25, 20250.100.100.100.100.10-3.92%-
Aug 22, 20250.100.100.100.100.10--
Aug 21, 20250.100.100.100.100.10-1.92%-
Aug 20, 20250.100.100.100.100.101.96%13,283
Aug 19, 20250.100.100.100.100.10--
Aug 18, 20250.100.100.100.100.10-0.97%-
Aug 15, 20250.100.100.100.100.10-3.74%-