Laboratorios Farmaceuticos Rovi, S.A. (VIE:ROVI)
Austria · Delayed Price · Currency is EUR 59.85
-0.50 (-0.83%)
At close: Sep 2, 2026
VIE:ROVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 60.05 | 60.40 | 60.05 | 60.40 | - | 0.92% | - |
| Sep 2, 2026 | 59.90 | 60.15 | 59.45 | 59.85 | 59.85 | -0.83% | - |
| Sep 1, 2026 | 60.60 | 60.60 | 60.10 | 60.35 | 60.35 | -0.58% | - |
| Aug 31, 2026 | 60.75 | 60.75 | 60.65 | 60.70 | 60.70 | -0.65% | - |
| Aug 28, 2026 | 61.80 | 61.80 | 61.10 | 61.10 | 61.10 | - | - |
| Aug 27, 2026 | 61.05 | 61.25 | 60.80 | 61.10 | 61.10 | 0.58% | - |
| Aug 26, 2026 | 60.40 | 60.80 | 60.40 | 60.75 | 60.75 | 0.91% | - |
| Aug 25, 2026 | 60.10 | 60.30 | 60.10 | 60.20 | 60.20 | 0.84% | - |
| Aug 24, 2026 | 59.50 | 59.80 | 59.50 | 59.70 | 59.70 | 0.17% | - |
| Aug 21, 2026 | 59.60 | 59.70 | 59.60 | 59.60 | 59.60 | -1.57% | - |
| Aug 20, 2026 | 60.35 | 60.70 | 60.35 | 60.55 | 60.55 | 3.33% | - |
| Aug 19, 2026 | 58.00 | 58.60 | 57.80 | 58.60 | 58.60 | 1.38% | - |
| Aug 18, 2026 | 57.35 | 57.80 | 57.35 | 57.80 | 57.80 | - | - |
| Aug 17, 2026 | 57.85 | 57.95 | 57.70 | 57.80 | 57.80 | 0.35% | - |
| Aug 14, 2026 | 58.10 | 58.10 | 57.60 | 57.60 | 57.60 | -1.29% | - |
| Aug 13, 2026 | 57.75 | 58.35 | 57.75 | 58.35 | 58.35 | 1.21% | - |
| Aug 12, 2026 | 58.10 | 58.10 | 57.65 | 57.65 | 57.65 | -1.28% | - |
| Aug 11, 2026 | 58.55 | 58.55 | 58.40 | 58.40 | 58.40 | -0.43% | - |
| Aug 10, 2026 | 58.50 | 58.85 | 58.50 | 58.65 | 58.65 | -0.09% | - |
| Aug 7, 2026 | 58.85 | 59.05 | 58.70 | 58.70 | 58.70 | -0.68% | - |
| Aug 6, 2026 | 59.00 | 59.15 | 59.00 | 59.10 | 59.10 | 0.25% | - |
| Aug 5, 2026 | 59.05 | 59.10 | 58.85 | 58.95 | 58.95 | -0.17% | - |
| Aug 4, 2026 | 58.65 | 59.05 | 58.65 | 59.05 | 59.05 | 0.85% | - |
| Aug 3, 2026 | 58.95 | 58.95 | 58.55 | 58.55 | 58.55 | -0.17% | - |
| Jul 31, 2026 | 59.45 | 59.45 | 58.65 | 58.65 | 58.65 | -1.01% | - |
| Jul 30, 2026 | 59.45 | 59.45 | 59.20 | 59.25 | 59.25 | -1.17% | - |
| Jul 29, 2026 | 59.80 | 59.95 | 59.65 | 59.95 | 59.95 | 1.01% | - |
| Jul 28, 2026 | 59.30 | 59.35 | 59.15 | 59.35 | 59.35 | -0.17% | - |
| Jul 27, 2026 | 59.15 | 59.45 | 58.65 | 59.45 | 59.45 | 0.59% | - |
| Jul 24, 2026 | 58.40 | 59.10 | 58.20 | 59.10 | 59.10 | 0.68% | - |
| Jul 23, 2026 | 57.90 | 58.70 | 57.20 | 58.70 | 58.70 | 4.17% | - |
| Jul 22, 2026 | 54.55 | 57.35 | 54.40 | 56.35 | 56.35 | 3.11% | - |
| Jul 21, 2026 | 54.05 | 54.65 | 54.05 | 54.65 | 54.65 | 0.92% | - |
| Jul 20, 2026 | 53.95 | 54.55 | 53.95 | 54.15 | 54.15 | -0.18% | - |
| Jul 17, 2026 | 53.45 | 54.55 | 53.45 | 54.25 | 54.25 | 0.93% | - |
| Jul 16, 2026 | 53.70 | 53.85 | 53.55 | 53.75 | 53.75 | -0.09% | - |
| Jul 15, 2026 | 53.55 | 53.80 | 53.15 | 53.80 | 53.80 | 0.56% | - |
| Jul 14, 2026 | 53.70 | 53.70 | 53.40 | 53.50 | 53.50 | -1.29% | - |
| Jul 13, 2026 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.76% | - |
| Jul 10, 2026 | 56.55 | 56.55 | 55.95 | 55.95 | 55.17 | -0.53% | - |
| Jul 9, 2026 | 56.30 | 56.50 | 56.25 | 56.25 | 55.47 | 0.09% | - |
| Jul 8, 2026 | 56.30 | 56.35 | 56.20 | 56.20 | 55.42 | -1.75% | - |
| Jul 7, 2026 | 57.45 | 57.65 | 57.20 | 57.20 | 56.41 | - | - |
| Jul 6, 2026 | 57.00 | 57.35 | 57.00 | 57.20 | 56.41 | 0.70% | - |
| Jul 3, 2026 | 57.50 | 57.50 | 56.45 | 56.80 | 56.01 | -1.30% | - |
| Jul 2, 2026 | 57.50 | 57.60 | 57.50 | 57.55 | 56.75 | 0.09% | - |
| Jul 1, 2026 | 57.85 | 57.90 | 57.50 | 57.50 | 56.70 | -0.69% | - |
| Jun 30, 2026 | 58.60 | 58.60 | 57.90 | 57.90 | 57.10 | -1.36% | - |
| Jun 29, 2026 | 58.90 | 58.90 | 58.50 | 58.70 | 57.88 | 0.34% | - |
| Jun 26, 2026 | 58.85 | 58.85 | 57.95 | 58.50 | 57.69 | -1.02% | - |