Xvivo Perfusion AB (publ) (XVIPF)
OTCMKTS · Delayed Price · Currency is USD
18.00
-0.86 (-4.56%)
Nov 6, 2025, 9:30 AM EST
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | - |
| Nov 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 11.10% | 530 |
| Nov 3, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 50 |
| Oct 31, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 20 |
| Oct 24, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 20, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | - |
| Oct 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -10.91% | 250 |
| Oct 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 10, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 9, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 6, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 2, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 29, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 26, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 24, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 23, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Sep 22, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.28% | 153 |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | 1,130 |
| Sep 9, 2025 | 18.38 | 18.38 | 18.20 | 18.20 | 18.20 | -0.98% | 610 |
| Sep 8, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -10.50% | 1,000 |
| Sep 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 5 |
| Sep 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Sep 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 55 |
| Sep 2, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 29, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 3 |
| Aug 28, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |