Laboratorios Farmaceuticos Rovi, S.A. (LON:0ILL)
London · Delayed Price · Currency is GBP · Price in EUR 59.35
-0.45 (-0.75%)
At close: Sep 16, 2025
LON:0ILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 59.50 | 59.65 | 59.00 | 59.40 | 59.40 | -0.58% | 1,572 |
| Sep 16, 2025 | 59.70 | 60.25 | 59.20 | 59.75 | 59.75 | -0.09% | 44,847 |
| Sep 15, 2025 | 60.65 | 60.85 | 59.60 | 59.80 | 59.80 | -1.56% | 2,804 |
| Sep 12, 2025 | 60.30 | 61.50 | 60.30 | 60.74 | 60.74 | 0.78% | 7,722 |
| Sep 11, 2025 | 59.58 | 60.50 | 59.55 | 60.27 | 60.27 | 1.38% | 3,195 |
| Sep 10, 2025 | 59.85 | 60.95 | 58.60 | 59.45 | 59.45 | -0.08% | 34,792 |
| Sep 9, 2025 | 59.90 | 59.90 | 59.30 | 59.50 | 59.50 | -0.01% | 2,114 |
| Sep 8, 2025 | 59.85 | 60.20 | 58.60 | 59.51 | 59.51 | -0.23% | 16,636 |
| Sep 5, 2025 | 60.00 | 61.25 | 59.45 | 59.64 | 59.64 | 0.72% | 5,743 |
| Sep 4, 2025 | 58.05 | 61.85 | 58.00 | 59.22 | 59.22 | 1.83% | 23,908 |
| Sep 3, 2025 | 58.75 | 59.00 | 56.10 | 58.15 | 58.15 | -0.84% | 1,244 |
| Sep 2, 2025 | 59.25 | 59.25 | 58.30 | 58.64 | 58.64 | -0.72% | 4,069 |
| Sep 1, 2025 | 58.40 | 59.35 | 58.40 | 59.07 | 59.07 | 1.66% | 15,916 |
| Aug 29, 2025 | 58.35 | 58.60 | 57.20 | 58.11 | 58.11 | 0.20% | 21,898 |
| Aug 28, 2025 | 57.55 | 58.35 | 57.55 | 57.99 | 57.99 | 1.02% | 8,079 |
| Aug 27, 2025 | 56.85 | 57.75 | 56.85 | 57.40 | 57.40 | -0.96% | 4,222 |
| Aug 26, 2025 | 57.95 | 58.20 | 57.00 | 57.96 | 57.96 | -1.27% | 11,975 |
| Aug 25, 2025 | 57.95 | 58.85 | 57.00 | 58.71 | 58.71 | 1.66% | 16,875 |
| Aug 22, 2025 | 57.00 | 58.00 | 55.60 | 57.75 | 57.75 | 1.47% | 2,350 |
| Aug 21, 2025 | 57.30 | 57.35 | 56.30 | 56.92 | 56.92 | -1.10% | 3,483 |
| Aug 20, 2025 | 57.20 | 57.65 | 56.20 | 57.55 | 57.55 | -0.04% | 4,214 |
| Aug 19, 2025 | 57.45 | 58.50 | 57.10 | 57.57 | 57.57 | 1.04% | 1,433 |
| Aug 18, 2025 | 56.65 | 57.25 | 56.45 | 56.98 | 56.98 | 0.89% | 704 |
| Aug 15, 2025 | 57.65 | 57.65 | 56.20 | 56.48 | 56.48 | 0.45% | 1,961 |
| Aug 14, 2025 | 56.20 | 56.65 | 55.80 | 56.23 | 56.23 | 1.19% | 2,785 |
| Aug 13, 2025 | 54.55 | 56.00 | 54.35 | 55.57 | 55.57 | 2.81% | 45,237 |
| Aug 12, 2025 | 54.05 | 54.40 | 53.80 | 54.05 | 54.05 | 0.46% | 12,270 |
| Aug 11, 2025 | 54.40 | 55.40 | 53.80 | 53.80 | 53.80 | 0.53% | 1,894 |
| Aug 8, 2025 | 53.20 | 54.05 | 53.20 | 53.52 | 53.52 | 0.78% | 6,032 |
| Aug 7, 2025 | 51.75 | 53.10 | 51.75 | 53.10 | 53.10 | 1.82% | 11,679 |
| Aug 6, 2025 | 53.35 | 53.35 | 51.75 | 52.15 | 52.15 | -2.00% | 3,588 |
| Aug 5, 2025 | 53.40 | 53.70 | 53.05 | 53.22 | 53.22 | -0.01% | 1,997 |
| Aug 4, 2025 | 53.15 | 53.40 | 52.90 | 53.22 | 53.22 | -0.36% | 10,455 |
| Aug 1, 2025 | 54.00 | 54.80 | 52.85 | 53.41 | 53.41 | -2.67% | 4,061 |
| Jul 31, 2025 | 54.35 | 55.65 | 54.20 | 54.88 | 54.88 | -2.27% | 14,542 |
| Jul 30, 2025 | 55.90 | 56.30 | 55.20 | 56.15 | 56.15 | -1.75% | 36,041 |
| Jul 29, 2025 | 56.95 | 57.35 | 55.65 | 57.15 | 57.15 | 1.59% | 41,418 |
| Jul 28, 2025 | 56.40 | 56.90 | 56.15 | 56.26 | 56.26 | 1.81% | 16,477 |
| Jul 25, 2025 | 57.00 | 58.10 | 55.00 | 55.26 | 55.26 | -2.27% | 5,307 |
| Jul 24, 2025 | 54.60 | 58.05 | 54.55 | 56.54 | 56.54 | 3.94% | 17,027 |
| Jul 23, 2025 | 53.45 | 54.50 | 53.05 | 54.39 | 54.39 | 2.81% | 11,739 |
| Jul 22, 2025 | 52.70 | 53.00 | 51.70 | 52.91 | 52.91 | 1.03% | 2,842 |
| Jul 21, 2025 | 52.70 | 52.80 | 52.20 | 52.37 | 52.37 | -1.24% | 2,218 |
| Jul 18, 2025 | 53.40 | 53.70 | 52.75 | 53.03 | 53.03 | -0.45% | 16,447 |
| Jul 17, 2025 | 54.20 | 55.30 | 52.85 | 53.27 | 53.27 | -1.66% | 7,810 |
| Jul 16, 2025 | 54.10 | 54.35 | 53.15 | 54.17 | 54.17 | -1.44% | 3,692 |
| Jul 15, 2025 | 54.70 | 55.70 | 54.40 | 54.96 | 54.96 | 0.38% | 10,849 |
| Jul 14, 2025 | 54.70 | 55.05 | 54.30 | 54.75 | 54.75 | -2.42% | 2,405 |
| Jul 11, 2025 | 56.10 | 56.35 | 55.60 | 56.11 | 55.35 | 1.00% | 4,888 |
| Jul 10, 2025 | 55.60 | 56.00 | 55.35 | 55.55 | 54.80 | 0.45% | 13,747 |