Indivior Pharmaceuticals, Inc. (FRA:E7P)
Germany · Delayed Price · Currency is EUR 30.40
-0.20 (-0.65%)
At close: Aug 26, 2026
FRA:E7P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Aug 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 21 |
| Aug 21, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -4.85% | - |
| Aug 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Aug 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Aug 17, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | - |
| Aug 14, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 0.60% | - |
| Aug 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Aug 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 20 |
| Aug 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Aug 10, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 0.61% | - |
| Aug 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Aug 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.77% | - |
| Aug 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Aug 4, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -8.19% | - |
| Aug 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jul 31, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jul 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | 3 |
| Jul 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jul 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jul 24, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 1.72% | - |
| Jul 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jul 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Jul 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jul 17, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Jul 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Jul 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jul 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Jul 13, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Jul 10, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | - |
| Jul 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 8, 2026 | 35.20 | 36.60 | 35.20 | 35.40 | 35.40 | 2.91% | 190 |
| Jul 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jul 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Jul 3, 2026 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -2.87% | 30 |
| Jul 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | 40 |
| Jul 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jun 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 72 |
| Jun 29, 2026 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jun 26, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Jun 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| Jun 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Jun 22, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.82% | - |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jun 18, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.11% | - |
| Jun 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |