Skip to main content
logo
hVIVO plc (FRA:CRO)
Germany flag Germany · Delayed Price · Currency is EUR
0.0775
-0.0175 (-18.42%)
Last updated: Apr 24, 2026, 8:05 AM CET

FRA:CRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.080.080.080.08--18.42%-
Apr 23, 20260.100.100.100.100.10-11.21%-
Apr 22, 20260.090.110.090.110.119.74%2,656
Apr 21, 20260.100.100.100.100.10-2.01%-
Apr 20, 20260.100.100.100.100.101.53%-
Apr 17, 20260.100.100.100.100.1012.00%-
Apr 16, 20260.090.090.090.090.09-3.31%-
Apr 15, 20260.090.090.090.090.09-22.65%-
Apr 14, 20260.080.120.080.120.1254.97%26,623
Apr 13, 20260.080.080.080.080.08-0.66%-
Apr 10, 20260.080.080.080.080.086.29%-
Apr 9, 20260.070.070.070.070.072.88%-
Apr 8, 20260.070.070.070.070.078.59%-
Apr 7, 20260.060.060.060.060.064.07%-
Apr 2, 20260.060.060.060.060.06--
Apr 1, 20260.060.060.060.060.06-31.67%-
Mar 31, 20260.060.090.060.090.0940.62%10,756
Mar 30, 20260.060.060.060.060.06-5.19%-
Mar 27, 20260.070.070.070.070.07--
Mar 26, 20260.070.070.070.070.07-1.46%-
Mar 25, 20260.070.070.070.070.07-1.44%-
Mar 24, 20260.070.070.070.070.070.72%-
Mar 23, 20260.070.070.070.070.07-8.61%-
Mar 20, 20260.080.080.080.080.08-5.63%-
Mar 19, 20260.080.080.080.080.08-1.84%-
Mar 18, 20260.080.080.080.080.081.24%-
Mar 17, 20260.080.080.080.080.08-3.01%-
Mar 16, 20260.080.080.080.080.08-2.92%-
Mar 13, 20260.090.090.090.090.09-5.00%-
Mar 12, 20260.090.090.090.090.092.27%-
Mar 11, 20260.090.090.090.090.097.98%-
Mar 10, 20260.080.080.080.080.08-4.12%-
Mar 9, 20260.090.090.090.090.09-2.30%-
Mar 6, 20260.090.090.090.090.094.19%-
Mar 5, 20260.080.080.080.080.081.21%-
Mar 4, 20260.080.080.080.080.08-1.20%-
Mar 3, 20260.080.080.080.080.081.83%-
Mar 2, 20260.080.080.080.080.08-6.29%-
Feb 27, 20260.090.090.090.090.09--
Feb 26, 20260.090.090.090.090.09-23.91%-
Feb 25, 20260.090.120.090.120.1220.42%5,700
Feb 24, 20260.100.100.100.100.10-2.05%-
Feb 23, 20260.100.100.100.100.10-2.50%-
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%-