Xvivo Perfusion AB (publ) (XVIPF)
OTCMKTS · Delayed Price · Currency is USD
19.00
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 655 |
| Aug 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 19, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 18, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 15, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 14, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 13, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 36 |
| Aug 12, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 11, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 8, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | 11,550 |
| Aug 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 5, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - | - |
| Aug 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -10.71% | 1,048 |
| Aug 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 100 |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.25% | 860 |
| Jul 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -6.62% | 223 |
| Jul 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jul 15, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 2.98% | 212 |
| Jul 14, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 5.45% | 150 |
| Jul 11, 2025 | 22.33 | 22.33 | 21.64 | 21.64 | 21.64 | -30.08% | 2,255 |
| Jul 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.48% | 150 |
| Jul 9, 2025 | 30.70 | 30.70 | 30.15 | 30.50 | 30.50 | -1.23% | 1,050 |