hVIVO plc (FRA:CRO)
Germany · Delayed Price · Currency is EUR 0.0645
-0.0020 (-3.01%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:CRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.21% | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | - |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.75% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.17% | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.42% | - |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.40% | - |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.96% | - |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.95% | - |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.94% | - |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.72% | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.05% | - |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.01% | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.97% | - |
| Jul 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.95% | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.76% | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.75% | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | - |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.13% | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.71% | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.38% | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.03% | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.68% | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.76% | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.42% | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.73% | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.99% | - |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.31% | - |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.56% | - |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | - |