Skip to main content
logo
hVIVO plc (FRA:CRO)
Germany flag Germany · Delayed Price · Currency is EUR
0.0975
-0.0025 (-2.50%)
Last updated: Feb 23, 2026, 8:11 AM CET

hVIVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.100.100.100.100.10-2.91%-
Feb 19, 20260.100.100.100.100.10-17.60%-
Feb 18, 20260.100.130.100.130.1335.14%9,293
Feb 17, 20260.090.090.090.090.095.71%-
Feb 16, 20260.090.090.090.090.09-8.85%-
Feb 13, 20260.100.100.100.100.10-20,000
Feb 12, 20260.100.100.100.100.1034.27%-
Feb 11, 20260.070.070.070.070.0719.17%-
Feb 10, 20260.060.060.060.060.06-14.29%-
Feb 9, 20260.060.070.060.070.0713.82%43,915
Feb 6, 20260.060.060.060.060.063.36%-
Feb 5, 20260.060.060.060.060.06-2.46%-
Feb 4, 20260.060.060.060.060.061.67%-
Feb 3, 20260.060.060.060.060.062.56%-
Feb 2, 20260.060.060.060.060.06-3.31%-
Jan 30, 20260.060.060.060.060.063.42%-
Jan 29, 20260.060.060.060.060.060.86%-
Jan 28, 20260.060.060.060.060.06-1.69%-
Jan 27, 20260.060.060.060.060.063.51%-
Jan 26, 20260.060.060.060.060.06-0.87%-
Jan 23, 20260.060.060.060.060.067.48%-
Jan 22, 20260.050.050.050.050.05-0.93%-
Jan 21, 20260.050.050.050.050.05-2.70%-
Jan 20, 20260.060.060.060.060.06-31.90%-
Jan 19, 20260.060.080.060.080.0838.14%8,427
Jan 16, 20260.060.060.060.060.06-7.09%-
Jan 15, 20260.060.060.060.060.06--
Jan 14, 20260.060.060.060.060.061.60%-
Jan 13, 20260.060.060.060.060.061.63%-
Jan 12, 20260.060.060.060.060.061.65%-
Jan 9, 20260.060.060.060.060.06-2.42%-
Jan 8, 20260.060.060.060.060.06-29.55%-
Jan 7, 20260.060.090.060.090.0933.33%6,776
Jan 6, 20260.070.070.070.070.073.13%-
Jan 5, 20260.060.060.060.060.0616.36%-
Jan 2, 20260.060.060.060.060.06-12.70%-
Dec 30, 20250.060.060.060.060.06-26.74%50,000
Dec 29, 20250.070.090.070.090.094.88%100
Dec 23, 20250.070.080.070.080.08-3.53%11
Dec 22, 20250.070.090.070.090.0918.88%603
Dec 19, 20250.070.070.070.070.07-21.43%-
Dec 18, 20250.070.090.070.090.0937.88%20
Dec 17, 20250.070.070.070.070.071.54%-
Dec 16, 20250.070.070.070.070.0730.00%-
Dec 15, 20250.050.050.050.050.0512.36%-
Dec 12, 20250.040.040.040.040.04-2.20%-
Dec 11, 20250.050.050.050.050.053.41%-
Dec 10, 20250.040.040.040.040.04-4.35%-
Dec 9, 20250.050.050.050.050.05-7.07%-
Dec 8, 20250.050.050.050.050.05-6.60%-