Xvivo Perfusion AB (publ) (LON:0RKL)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 203.40
+2.20 (1.09%)
Nov 10, 2026, 4:24 PM GMT
LON:0RKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 200.40 | 203.80 | 200.40 | 203.40 | 203.40 | 1.09% | 21,083 |
| Nov 9, 2026 | 199.15 | 202.80 | 199.15 | 201.20 | 201.20 | 1.51% | 1,157 |
| Nov 6, 2026 | 194.10 | 198.60 | 194.10 | 198.20 | 198.20 | -0.65% | 544 |
| Nov 5, 2026 | 202.80 | 203.40 | 197.60 | 199.50 | 199.50 | -0.94% | 10,627 |
| Nov 4, 2026 | 195.10 | 201.40 | 195.10 | 201.40 | 201.40 | 3.34% | 193 |
| Nov 3, 2026 | 198.90 | 199.10 | 194.90 | 194.90 | 194.90 | -2.01% | 12,721 |
| Nov 2, 2026 | 202.00 | 203.40 | 198.90 | 198.90 | 198.90 | -4.19% | 4,454 |
| Oct 30, 2026 | 206.40 | 208.60 | 206.40 | 207.60 | 207.60 | 1.76% | 773 |
| Oct 29, 2026 | 203.00 | 205.40 | 203.00 | 204.00 | 204.00 | 0.49% | 75 |
| Oct 28, 2026 | 200.35 | 203.00 | 199.65 | 203.00 | 203.00 | 0.40% | 19,122 |
| Oct 27, 2026 | 202.20 | 202.40 | 199.20 | 202.20 | 202.20 | 0.10% | 11,910 |
| Oct 26, 2026 | 206.00 | 208.10 | 201.20 | 202.00 | 202.00 | -3.44% | 825 |
| Oct 23, 2026 | 223.10 | 223.10 | 209.20 | 209.20 | 209.20 | -5.94% | 5,148 |
| Oct 22, 2026 | 230.00 | 230.00 | 221.40 | 222.40 | 222.40 | -1.85% | 38,344 |
| Oct 21, 2026 | 229.00 | 229.00 | 224.00 | 226.60 | 226.60 | -1.05% | 31,050 |
| Oct 20, 2026 | 228.20 | 229.00 | 226.40 | 229.00 | 229.00 | -1.46% | 4,632 |
| Oct 19, 2026 | 230.40 | 232.40 | 228.60 | 232.40 | 232.40 | 0.17% | 188 |
| Oct 16, 2026 | 226.00 | 233.20 | 226.00 | 232.00 | 232.00 | 2.20% | 2,486 |
| Oct 15, 2026 | 217.20 | 227.80 | 217.00 | 227.00 | 227.00 | 2.71% | 54 |
| Oct 14, 2026 | 219.90 | 222.00 | 219.90 | 221.00 | 221.00 | 2.22% | 11,737 |
| Oct 13, 2026 | 214.20 | 216.20 | 212.20 | 216.20 | 216.20 | 2.46% | 1,050 |
| Oct 12, 2026 | 213.80 | 214.20 | 211.00 | 211.00 | 211.00 | -2.04% | 8,151 |
| Oct 9, 2026 | 208.80 | 215.40 | 208.80 | 215.40 | 215.40 | 3.21% | 1,911 |
| Oct 8, 2026 | 205.00 | 210.80 | 205.00 | 208.70 | 208.70 | 0.92% | 13,674 |
| Oct 7, 2026 | 214.00 | 214.00 | 206.80 | 206.80 | 206.80 | -4.88% | 1,889 |
| Oct 6, 2026 | 221.40 | 223.80 | 217.40 | 217.40 | 217.40 | 1.40% | 7,792 |
| Oct 5, 2026 | 213.40 | 215.60 | 213.40 | 214.40 | 214.40 | - | 5,530 |
| Oct 2, 2026 | 223.00 | 223.00 | 214.40 | 214.40 | 214.40 | -4.54% | 23,146 |
| Oct 1, 2026 | 222.40 | 227.60 | 221.90 | 224.60 | 224.60 | 2.00% | 2,696 |
| Sep 30, 2026 | 221.00 | 221.77 | 218.00 | 220.20 | 220.20 | -1.87% | 22,190 |
| Sep 29, 2026 | 240.60 | 240.60 | 222.80 | 224.40 | 224.40 | -6.38% | 31,993 |
| Sep 28, 2026 | 238.00 | 244.80 | 236.20 | 239.70 | 239.70 | 1.57% | 17,820 |
| Sep 25, 2026 | 239.20 | 240.80 | 233.40 | 236.00 | 236.00 | -0.34% | 25,860 |
| Sep 24, 2026 | 238.80 | 241.00 | 236.80 | 236.80 | 236.80 | -2.79% | 141 |
| Sep 23, 2026 | 245.00 | 245.00 | 242.40 | 243.60 | 243.60 | 1.33% | 236 |
| Sep 22, 2026 | 243.80 | 245.50 | 237.60 | 240.40 | 240.40 | -2.28% | 971 |
| Sep 21, 2026 | 244.00 | 247.80 | 242.80 | 246.00 | 246.00 | -0.08% | 6,607 |
| Sep 18, 2026 | 246.00 | 248.90 | 246.00 | 246.20 | 246.20 | 0.74% | 651 |
| Sep 17, 2026 | 250.60 | 250.60 | 244.40 | 244.40 | 244.40 | -1.05% | 15,985 |
| Sep 16, 2026 | 247.00 | 248.40 | 246.60 | 247.00 | 247.00 | -0.64% | 4,514 |
| Sep 15, 2026 | 252.40 | 252.40 | 248.60 | 248.60 | 248.60 | -1.43% | 677 |
| Sep 14, 2026 | 255.00 | 255.00 | 250.00 | 252.20 | 252.20 | 0.48% | 1,949 |
| Sep 11, 2026 | 256.40 | 257.20 | 250.60 | 251.00 | 251.00 | -2.64% | 20,356 |
| Sep 10, 2026 | 262.40 | 262.40 | 257.80 | 257.80 | 257.80 | -1.90% | 135 |
| Sep 9, 2026 | 259.80 | 263.20 | 259.60 | 262.80 | 262.80 | -0.53% | 147 |
| Sep 8, 2026 | 262.80 | 264.20 | 262.00 | 264.20 | 264.20 | 0.08% | 3,253 |
| Sep 7, 2026 | 262.20 | 264.00 | 260.00 | 264.00 | 264.00 | 1.77% | 51 |
| Sep 4, 2026 | 267.00 | 267.00 | 259.40 | 259.40 | 259.40 | -1.82% | 11,122 |
| Sep 3, 2026 | 269.80 | 271.60 | 264.20 | 264.20 | 264.20 | 0.76% | 7,335 |
| Sep 2, 2026 | 261.60 | 265.80 | 259.40 | 262.20 | 262.20 | 0.08% | 646 |