Xvivo Perfusion AB (publ) (LON:0RKL)
London · Delayed Price · Currency is GBP · Price in SEK 184.69
-1.44 (-0.78%)
Dec 30, 2025, 5:13 PM BST
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 185.00 | 185.00 | 183.20 | 184.07 | 184.07 | 0.41% | 10,402 |
| Nov 25, 2025 | 185.90 | 185.90 | 181.90 | 183.32 | 183.32 | 4.02% | 1,487 |
| Nov 24, 2025 | 171.70 | 179.80 | 171.70 | 176.23 | 176.23 | 7.08% | 10,613 |
| Nov 21, 2025 | 163.30 | 165.30 | 163.30 | 164.57 | 164.57 | -1.72% | 13,515 |
| Nov 20, 2025 | 167.60 | 167.60 | 164.90 | 167.44 | 167.44 | 1.48% | 6,394 |
| Nov 19, 2025 | 164.10 | 165.00 | 163.00 | 165.00 | 165.00 | -1.20% | 379 |
| Nov 18, 2025 | 163.60 | 167.90 | 162.40 | 167.00 | 167.00 | 2.36% | 14,742 |
| Nov 17, 2025 | 165.00 | 165.40 | 162.70 | 163.15 | 163.15 | -1.56% | 5,378 |
| Nov 14, 2025 | 168.75 | 169.30 | 162.90 | 165.74 | 165.74 | -2.04% | 6,868 |
| Nov 13, 2025 | 168.90 | 170.20 | 166.90 | 169.20 | 169.20 | 0.38% | 7,678 |
| Nov 12, 2025 | 169.30 | 171.31 | 168.20 | 168.56 | 168.56 | -0.09% | 4,663 |
| Nov 11, 2025 | 168.70 | 171.00 | 167.80 | 168.72 | 168.72 | 1.03% | 8,012 |
| Nov 10, 2025 | 171.80 | 171.80 | 166.70 | 166.99 | 166.99 | -2.23% | 2,756 |
| Nov 7, 2025 | 176.00 | 176.00 | 168.50 | 170.81 | 170.81 | -2.23% | 2,720 |
| Nov 6, 2025 | 175.20 | 175.55 | 170.75 | 174.70 | 174.70 | -0.79% | 2,196 |
| Nov 5, 2025 | 177.40 | 177.40 | 176.10 | 176.10 | 176.10 | -1.51% | 381 |
| Nov 4, 2025 | 181.00 | 184.10 | 177.10 | 178.80 | 178.80 | -2.38% | 11,981 |
| Nov 3, 2025 | 186.00 | 186.00 | 183.15 | 183.15 | 183.15 | -3.21% | 1,759 |
| Oct 31, 2025 | 187.70 | 189.50 | 187.70 | 189.23 | 189.23 | 0.97% | 600 |
| Oct 30, 2025 | 185.70 | 189.85 | 185.70 | 187.42 | 187.41 | -0.10% | 5,750 |
| Oct 29, 2025 | 188.60 | 193.75 | 187.60 | 187.60 | 187.60 | -1.68% | 2,187 |
| Oct 28, 2025 | 190.50 | 190.80 | 189.09 | 190.80 | 190.80 | -2.98% | 5,216 |
| Oct 27, 2025 | 195.50 | 198.95 | 193.55 | 196.66 | 196.66 | 1.21% | 3,421 |
| Oct 24, 2025 | 187.00 | 206.00 | 187.00 | 194.30 | 194.30 | 6.18% | 52,485 |
| Oct 23, 2025 | 190.65 | 193.30 | 179.80 | 182.99 | 182.99 | 1.27% | 12,085 |
| Oct 22, 2025 | 178.60 | 181.40 | 177.00 | 180.70 | 180.70 | 2.86% | 31,357 |
| Oct 21, 2025 | 176.40 | 181.10 | 175.68 | 175.68 | 175.68 | 0.67% | 4,326 |
| Oct 20, 2025 | 174.40 | 176.95 | 173.00 | 174.51 | 174.51 | 3.41% | 7,472 |
| Oct 17, 2025 | 165.30 | 170.00 | 164.85 | 168.76 | 168.75 | 3.51% | 13,532 |