Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 184.70
+3.80 (2.10%)
Feb 12, 2026, 4:24 PM GMT
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 182.10 | 185.80 | 181.40 | 185.80 | - | 2.71% | 5,826 |
| Feb 11, 2026 | 190.55 | 190.55 | 180.90 | 180.90 | 180.90 | -5.49% | 48,400 |
| Feb 10, 2026 | 194.00 | 197.05 | 189.50 | 191.40 | 191.40 | -1.09% | 2,449 |
| Feb 9, 2026 | 202.80 | 204.20 | 190.20 | 193.50 | 193.50 | -2.32% | 15,045 |
| Feb 6, 2026 | 200.60 | 203.40 | 198.10 | 198.10 | 198.10 | -5.70% | 2,769 |
| Feb 5, 2026 | 206.90 | 212.60 | 206.60 | 210.07 | 210.07 | 1.20% | 1,916 |
| Feb 4, 2026 | 210.40 | 210.40 | 203.20 | 207.59 | 207.59 | -2.43% | 6,254 |
| Feb 3, 2026 | 211.00 | 215.60 | 210.00 | 212.77 | 212.77 | -3.04% | 4,539 |
| Feb 2, 2026 | 221.80 | 224.85 | 216.00 | 219.43 | 219.43 | -2.56% | 3,052 |
| Jan 30, 2026 | 236.60 | 236.60 | 222.00 | 225.20 | 225.20 | -3.72% | 5,050 |
| Jan 29, 2026 | 229.60 | 239.60 | 229.60 | 233.90 | 233.90 | 5.23% | 7,608 |
| Jan 28, 2026 | 228.30 | 229.60 | 215.80 | 222.28 | 222.28 | 2.87% | 13,607 |
| Jan 27, 2026 | 247.20 | 248.20 | 203.80 | 216.09 | 216.09 | -2.40% | 52,146 |
| Jan 26, 2026 | 218.80 | 221.40 | 214.80 | 221.40 | 221.40 | -1.13% | 21,314 |
| Jan 23, 2026 | 223.90 | 226.00 | 223.20 | 223.94 | 223.94 | 1.86% | 23,798 |
| Jan 22, 2026 | 215.00 | 224.80 | 215.00 | 219.86 | 219.86 | 5.09% | 4,391 |
| Jan 21, 2026 | 210.60 | 211.60 | 205.60 | 209.20 | 209.20 | 0.60% | 20,708 |
| Jan 20, 2026 | 205.20 | 214.20 | 201.20 | 207.96 | 207.96 | 4.21% | 10,039 |
| Jan 19, 2026 | 201.60 | 203.20 | 198.05 | 199.56 | 199.56 | -6.14% | 3,682 |
| Jan 16, 2026 | 213.20 | 214.60 | 207.80 | 212.61 | 212.61 | -1.12% | 4,084 |
| Jan 15, 2026 | 211.60 | 218.80 | 211.40 | 215.02 | 215.02 | 7.16% | 17,114 |
| Jan 14, 2026 | 197.50 | 202.40 | 197.50 | 200.65 | 200.65 | 3.55% | 7,949 |
| Jan 13, 2026 | 193.90 | 195.40 | 193.64 | 193.76 | 193.76 | 0.34% | 4,687 |
| Jan 12, 2026 | 193.40 | 195.35 | 192.10 | 193.10 | 193.10 | -0.92% | 8,018 |
| Jan 9, 2026 | 189.00 | 196.90 | 187.30 | 194.90 | 194.90 | 6.20% | 3,803 |
| Jan 8, 2026 | 185.30 | 187.60 | 180.20 | 183.53 | 183.53 | -1.26% | 9,157 |
| Jan 7, 2026 | 175.45 | 190.50 | 175.45 | 185.86 | 185.86 | 6.27% | 19,792 |
| Jan 5, 2026 | 176.70 | 178.40 | 173.90 | 174.89 | 174.89 | -4.70% | 8,507 |
| Jan 2, 2026 | 184.20 | 184.20 | 179.60 | 183.51 | 183.51 | -0.64% | 3,114 |
| Dec 30, 2025 | 186.90 | 187.10 | 184.40 | 184.69 | 184.69 | -0.78% | 4,835 |
| Dec 29, 2025 | 186.40 | 189.50 | 185.60 | 186.14 | 186.14 | 1.03% | 1,595 |
| Dec 23, 2025 | 184.10 | 184.24 | 182.70 | 184.24 | 184.24 | -0.57% | 1,058 |
| Dec 22, 2025 | 187.05 | 187.05 | 182.80 | 185.31 | 185.31 | 0.22% | 2,017 |
| Dec 19, 2025 | 186.30 | 187.05 | 183.30 | 184.91 | 184.91 | 0.69% | 5,171 |
| Dec 18, 2025 | 183.90 | 185.90 | 181.30 | 183.64 | 183.64 | 0.56% | 1,196 |
| Dec 17, 2025 | 181.60 | 184.30 | 181.50 | 182.61 | 182.61 | 0.64% | 2,292 |
| Dec 16, 2025 | 177.80 | 183.50 | 177.80 | 181.45 | 181.45 | 4.04% | 571 |
| Dec 15, 2025 | 176.40 | 176.40 | 172.90 | 174.41 | 174.41 | -1.91% | 2,097 |
| Dec 12, 2025 | 181.60 | 181.60 | 177.50 | 177.80 | 177.80 | -0.51% | 4,382 |
| Dec 11, 2025 | 178.00 | 183.85 | 177.95 | 178.71 | 178.71 | 1.05% | 2,465 |
| Dec 10, 2025 | 178.00 | 178.00 | 175.60 | 176.85 | 176.85 | -1.80% | 215 |
| Dec 9, 2025 | 183.45 | 183.45 | 176.60 | 180.10 | 180.10 | -2.07% | 9,726 |
| Dec 8, 2025 | 185.70 | 185.70 | 183.90 | 183.90 | 183.90 | -0.58% | 838 |
| Dec 5, 2025 | 183.15 | 187.50 | 183.05 | 184.97 | 184.97 | 5.22% | 1,132 |
| Dec 4, 2025 | 174.55 | 178.40 | 173.40 | 175.80 | 175.80 | 2.54% | 5,004 |
| Dec 3, 2025 | 172.80 | 173.10 | 171.45 | 171.45 | 171.45 | -2.74% | 253 |
| Dec 2, 2025 | 178.05 | 178.05 | 172.40 | 176.28 | 176.28 | -1.66% | 2,059 |
| Dec 1, 2025 | 185.10 | 185.10 | 177.80 | 179.25 | 179.25 | -3.50% | 488 |
| Nov 28, 2025 | 185.45 | 186.30 | 182.85 | 185.75 | 185.75 | 1.23% | 13,672 |
| Nov 27, 2025 | 177.45 | 186.90 | 176.50 | 183.50 | 183.50 | -0.31% | 2,139 |