LU-VE S.p.A. (LON:0RQV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 62.00
+2.43 (4.07%)
At close: Nov 10, 2026
LON:0RQV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 61.98 | 62.00 | 61.98 | 62.00 | 62.00 | 4.07% | 2,561 |
| Nov 6, 2026 | 58.91 | 59.57 | 58.91 | 59.57 | 59.57 | 1.75% | 2,361 |
| Nov 5, 2026 | 61.50 | 61.60 | 58.40 | 58.55 | 58.55 | -8.23% | 1,241 |
| Oct 15, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -6.31% | 31 |
| Oct 14, 2026 | 69.80 | 69.80 | 68.10 | 68.10 | 68.10 | 2.87% | 1,451 |
| Oct 13, 2026 | 65.70 | 66.20 | 65.70 | 66.20 | 66.20 | -4.75% | 66 |
| Oct 9, 2026 | 67.30 | 69.50 | 67.20 | 69.50 | 69.50 | -1.42% | 744 |
| Oct 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.77% | 1,007 |
| Oct 2, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.29% | 1,301 |
| Sep 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.86% | 151 |
| Sep 29, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 3.70% | 1,284 |
| Sep 28, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.44% | 34 |
| Sep 25, 2026 | 68.50 | 68.50 | 67.90 | 67.90 | 67.90 | - | 2,410 |
| Sep 24, 2026 | 67.80 | 67.90 | 67.80 | 67.90 | 67.90 | -0.59% | 173 |
| Sep 23, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 5.89% | 11 |
| Sep 18, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.54% | 1 |
| Sep 17, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.32% | 1 |
| Sep 16, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 4.67% | 20 |
| Sep 15, 2026 | 59.50 | 59.90 | 59.40 | 59.90 | 59.90 | -0.83% | 158 |
| Sep 14, 2026 | 64.60 | 64.60 | 60.20 | 60.40 | 60.40 | -7.50% | 6,009 |
| Sep 11, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.56% | 729 |
| Sep 10, 2026 | 64.60 | 64.60 | 64.30 | 64.30 | 64.30 | 2.06% | 852 |
| Sep 9, 2026 | 62.60 | 63.00 | 62.60 | 63.00 | 63.00 | -1.72% | 240 |
| Sep 8, 2026 | 64.40 | 64.40 | 64.10 | 64.10 | 64.10 | 0.63% | 13 |
| Sep 7, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 14.16% | 5 |
| Sep 2, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -3.79% | 60 |
| Aug 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.07% | 4 |
| Aug 24, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 3.76% | 3 |
| Aug 21, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -2.39% | 360 |
| Aug 20, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -5.05% | 19 |
| Aug 17, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 1,881 |
| Aug 13, 2026 | 57.50 | 57.50 | 57.40 | 57.40 | 57.40 | -1.03% | 1,375 |
| Aug 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.40% | 4 |
| Aug 7, 2026 | 58.83 | 58.83 | 58.83 | 58.83 | 58.82 | 1.25% | 488 |
| Aug 4, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 2.82% | 4 |
| Jul 31, 2026 | 56.50 | 56.51 | 56.50 | 56.51 | 56.51 | -0.52% | 5,995 |
| Jul 30, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | -1.22% | 5,047 |
| Jul 28, 2026 | 55.70 | 57.50 | 55.70 | 57.50 | 57.50 | -1.20% | 2,528 |
| Jul 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.68% | 34 |
| Jul 20, 2026 | 59.50 | 59.50 | 58.60 | 58.60 | 58.60 | 2.09% | 3,876 |
| Jul 17, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | 130 |
| Jul 16, 2026 | 59.00 | 59.00 | 57.80 | 57.80 | 57.80 | -7.07% | 38 |
| Jul 13, 2026 | 62.05 | 62.20 | 62.05 | 62.20 | 62.20 | 0.72% | 119 |
| Jul 10, 2026 | 61.70 | 61.76 | 61.70 | 61.76 | 61.76 | -3.35% | 682 |
| Jul 9, 2026 | 63.30 | 64.30 | 63.30 | 63.90 | 63.90 | 4.24% | 3,375 |
| Jul 8, 2026 | 62.20 | 62.60 | 61.30 | 61.30 | 61.30 | -11.80% | 110 |
| Jul 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.67% | 10 |
| Jun 30, 2026 | 65.70 | 66.80 | 65.70 | 66.40 | 66.40 | 2.31% | 290 |
| Jun 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -1.22% | 94 |
| Jun 23, 2026 | 67.60 | 68.10 | 65.70 | 65.70 | 65.70 | -5.19% | 266 |