Indivior Pharmaceuticals, Inc. (FRA:E7P)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
At close: Apr 23, 2026
FRA:E7P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Apr 22, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 2.92% | - |
| Apr 21, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | - |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Apr 17, 2026 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 2.99% | - |
| Apr 16, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Apr 15, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Apr 14, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 7.81% | 100 |
| Apr 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Apr 10, 2026 | 27.20 | 27.20 | 25.80 | 25.80 | 25.80 | -5.84% | 6 |
| Apr 9, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 0.74% | - |
| Apr 8, 2026 | 25.60 | 27.20 | 25.60 | 27.20 | 27.20 | 4.62% | - |
| Apr 7, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Apr 2, 2026 | 26.00 | 26.20 | 25.60 | 26.20 | 26.20 | -0.76% | 2 |
| Apr 1, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | 20 |
| Mar 31, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 4.84% | - |
| Mar 30, 2026 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | -2.36% | 1 |
| Mar 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Mar 26, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | -0.77% | 14 |
| Mar 25, 2026 | 24.40 | 26.00 | 24.40 | 26.00 | 26.00 | 5.69% | - |
| Mar 24, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 5 |
| Mar 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 20, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Mar 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Mar 18, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Mar 17, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 0.75% | - |
| Mar 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Mar 13, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 1.50% | - |
| Mar 12, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -5.67% | 100 |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.77% | - |
| Mar 10, 2026 | 27.48 | 28.42 | 27.48 | 28.42 | 28.42 | 2.38% | - |
| Mar 9, 2026 | 27.42 | 27.76 | 27.42 | 27.76 | 27.76 | 1.24% | - |
| Mar 6, 2026 | 27.00 | 27.42 | 27.00 | 27.42 | 27.42 | 0.51% | - |
| Mar 5, 2026 | 27.06 | 27.28 | 27.06 | 27.28 | 27.28 | -0.66% | - |
| Mar 4, 2026 | 26.00 | 27.46 | 25.92 | 27.46 | 27.46 | 3.31% | 1,151 |
| Mar 3, 2026 | 26.82 | 26.82 | 26.26 | 26.58 | 26.58 | -2.21% | - |
| Mar 2, 2026 | 27.20 | 27.20 | 27.18 | 27.18 | 27.18 | -1.88% | - |
| Feb 27, 2026 | 27.96 | 28.00 | 27.30 | 27.70 | 27.70 | -1.84% | 59 |
| Feb 26, 2026 | 27.86 | 29.08 | 27.86 | 28.22 | 28.22 | 1.15% | 713 |
| Feb 25, 2026 | 27.42 | 27.90 | 27.36 | 27.90 | 27.90 | 0.36% | 650 |
| Feb 24, 2026 | 27.36 | 27.80 | 27.36 | 27.80 | 27.80 | 0.51% | - |
| Feb 23, 2026 | 28.08 | 28.20 | 27.66 | 27.66 | 27.66 | -3.15% | 1,986 |
| Feb 20, 2026 | 28.70 | 29.00 | 28.56 | 28.56 | 28.56 | -1.52% | 15 |
| Feb 19, 2026 | 28.54 | 29.00 | 28.54 | 29.00 | 29.00 | 0.55% | 50 |
| Feb 18, 2026 | 28.74 | 28.84 | 28.74 | 28.84 | 28.84 | -0.89% | 80 |
| Feb 17, 2026 | 28.60 | 29.20 | 28.60 | 29.10 | 29.10 | 0.69% | 800 |
| Feb 16, 2026 | 28.56 | 28.90 | 28.56 | 28.90 | 28.90 | 0.42% | 426 |
| Feb 13, 2026 | 27.86 | 28.78 | 27.86 | 28.78 | 28.78 | 2.13% | - |
| Feb 12, 2026 | 28.14 | 28.18 | 28.14 | 28.18 | 28.18 | -0.63% | 8 |
| Feb 11, 2026 | 27.50 | 28.50 | 27.50 | 28.36 | 28.36 | 1.65% | 160 |