Laboratorios Farmaceuticos Rovi, S.A. ROVI
BME · Spain · Health Technology
€57.35-1.45 (-2.47%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €57.35 | -2.47% | €58.50 | €58.50 | €56.90 | 152.62K |
| 2026-09-30 | €58.80 | -0.93% | €59.65 | €60.00 | €58.80 | 85.45K |
| 2026-09-29 | €59.35 | -1.00% | €60.00 | €60.70 | €59.35 | 92.12K |
| 2026-09-28 | €59.95 | +1.35% | €59.50 | €60.25 | €59.45 | 82.11K |
| 2026-09-25 | €59.15 | -0.59% | €59.80 | €59.90 | €59.15 | 99.54K |
| 2026-09-24 | €59.50 | +0.42% | €59.35 | €60.05 | €59.00 | 56.52K |
| 2026-09-23 | €59.25 | +0.25% | €59.15 | €59.90 | €58.90 | 80.40K |
| 2026-09-22 | €59.10 | +0.42% | €58.85 | €59.55 | €58.65 | 87.38K |
| 2026-09-21 | €58.85 | +2.08% | €58.05 | €58.85 | €57.45 | 80.70K |
| 2026-09-18 | €57.65 | -1.71% | €58.65 | €59.05 | €57.55 | 101.58K |
| 2026-09-17 | €58.65 | +0.69% | €59.00 | €59.40 | €57.80 | 64.26K |
| 2026-09-16 | €58.25 | +0.69% | €57.80 | €58.85 | €57.80 | 90.11K |
| 2026-09-15 | €57.85 | +0.96% | €57.25 | €58.10 | €57.10 | 80.13K |
| 2026-09-14 | €57.30 | -0.09% | €57.05 | €57.95 | €57.00 | 72.34K |
| 2026-09-11 | €57.35 | -0.09% | €57.45 | €57.75 | €57.15 | 50.99K |
| 2026-09-10 | €57.40 | -0.52% | €57.70 | €58.05 | €56.95 | 45.10K |
| 2026-09-09 | €57.70 | -1.62% | €58.25 | €58.35 | €57.40 | 81.39K |
| 2026-09-08 | €58.65 | -0.17% | €58.70 | €59.00 | €58.40 | 58.05K |
| 2026-09-07 | €58.75 | -0.93% | €59.00 | €59.35 | €58.65 | 103.85K |
| 2026-09-04 | €59.30 | -0.42% | €59.55 | €59.55 | €58.90 | 77.75K |
| 2026-09-03 | €59.55 | -0.58% | €60.00 | €60.50 | €59.35 | 76.19K |
| 2026-09-02 | €59.90 | -0.17% | €59.75 | €60.25 | €59.35 | 73.13K |
| 2026-09-01 | €60.00 | -0.99% | €60.40 | €60.70 | €59.85 | 77.36K |
| 2026-08-31 | €60.60 | -0.41% | €60.75 | €60.75 | €60.25 | 127.38K |
| 2026-08-28 | €60.85 | -1.06% | €61.80 | €62.20 | €60.65 | 106.77K |
| 2026-08-27 | €61.50 | +1.15% | €61.05 | €61.65 | €60.30 | 154.87K |
| 2026-08-26 | €60.80 | +0.50% | €60.80 | €61.20 | €59.80 | 110.46K |
| 2026-08-25 | €60.50 | +1.09% | €60.20 | €61.00 | €60.00 | 112.18K |
| 2026-08-24 | €59.85 | +0.08% | €59.90 | €60.15 | €59.35 | 70.15K |
| 2026-08-21 | €59.80 | -0.17% | €59.80 | €60.05 | €59.15 | 75.32K |
| 2026-08-20 | €59.90 | +0.34% | €60.00 | €61.00 | €59.80 | 171.34K |
| 2026-08-19 | €59.70 | +2.93% | €58.10 | €61.00 | €57.65 | 325.30K |
| 2026-08-18 | €58.00 | +0.69% | €57.35 | €58.15 | €57.35 | 53.35K |
| 2026-08-17 | €57.60 | -0.60% | €57.85 | €58.05 | €57.30 | 111.52K |
| 2026-08-14 | €57.95 | -0.34% | €58.20 | €58.20 | €57.35 | 63.47K |
| 2026-08-13 | €58.15 | +0.61% | €57.80 | €58.45 | €57.75 | 57.76K |
| 2026-08-12 | €57.80 | -0.94% | €58.15 | €58.15 | €57.55 | 101.38K |
| 2026-08-11 | €58.35 | -0.60% | €58.70 | €58.70 | €58.05 | 64.27K |
| 2026-08-10 | €58.70 | +0.60% | €58.50 | €58.95 | €58.10 | 75.61K |
| 2026-08-07 | €58.35 | -0.43% | €58.60 | €59.10 | €58.10 | 66.64K |
| 2026-08-06 | €58.60 | -0.09% | €58.90 | €59.25 | €58.50 | 99.39K |
| 2026-08-05 | €58.65 | -0.51% | €59.10 | €59.25 | €58.65 | 98.42K |
| 2026-08-04 | €58.95 | +0.68% | €58.50 | €59.65 | €58.50 | 87.86K |
| 2026-08-03 | €58.55 | 0.00% | €59.00 | €59.15 | €58.30 | 84.82K |
| 2026-07-31 | €58.55 | -1.18% | €59.55 | €59.55 | €58.05 | 79.53K |
| 2026-07-30 | €59.25 | -0.50% | €59.55 | €59.75 | €59.05 | 82.62K |
| 2026-07-29 | €59.55 | -0.17% | €59.75 | €60.25 | €59.40 | 114.84K |
| 2026-07-28 | €59.65 | +0.68% | €59.50 | €59.65 | €58.80 | 77.00K |
| 2026-07-27 | €59.25 | +0.77% | €59.20 | €59.65 | €58.45 | 143.35K |
| 2026-07-24 | €58.80 | +1.20% | €58.30 | €59.10 | €57.50 | 229.85K |
| 2026-07-23 | €58.10 | +3.38% | €56.95 | €58.80 | €56.60 | 472.79K |
| 2026-07-22 | €56.20 | +2.74% | €54.80 | €57.65 | €54.20 | 314.95K |
| 2026-07-21 | €54.70 | +1.20% | €53.95 | €54.70 | €53.75 | 136.84K |
| 2026-07-20 | €54.05 | -0.18% | €53.95 | €54.65 | €53.90 | 92.55K |
| 2026-07-17 | €54.15 | +0.84% | €53.45 | €54.60 | €53.30 | 80.16K |
| 2026-07-16 | €53.70 | -0.19% | €53.95 | €54.00 | €53.40 | 83.89K |
| 2026-07-15 | €53.80 | +0.28% | €53.95 | €54.00 | €53.10 | 124.28K |
| 2026-07-14 | €53.65 | -1.29% | €54.00 | €54.30 | €53.30 | 195.42K |
| 2026-07-13 | €54.35 | -2.95% | €55.25 | €55.55 | €54.00 | 170.25K |
| 2026-07-10 | €56.00 | -0.27% | €56.45 | €56.90 | €55.90 | 125.11K |
| 2026-07-09 | €56.15 | +0.09% | €56.10 | €56.70 | €56.00 | 127.21K |
| 2026-07-08 | €56.10 | -1.58% | €57.00 | €57.00 | €56.05 | 126.68K |
| 2026-07-07 | €57.00 | -0.18% | €57.30 | €57.80 | €57.00 | 134.75K |
| 2026-07-06 | €57.10 | +0.35% | €57.10 | €57.40 | €56.75 | 254.30K |
| 2026-07-03 | €56.90 | -0.87% | €57.75 | €57.75 | €56.00 | 226.43K |
| 2026-07-02 | €57.40 | -0.17% | €57.50 | €57.90 | €57.30 | 107.29K |
| 2026-07-01 | €57.50 | -0.61% | €57.55 | €58.20 | €57.20 | 74.84K |
| 2026-06-30 | €57.85 | -1.45% | €58.80 | €58.85 | €57.55 | 129.60K |
| 2026-06-29 | €58.70 | +0.17% | €58.75 | €58.95 | €58.20 | 107.69K |
| 2026-06-26 | €58.60 | -1.10% | €59.10 | €59.15 | €57.80 | 84.48K |
| 2026-06-25 | €59.25 | -0.25% | €59.15 | €59.65 | €58.70 | 121.24K |
| 2026-06-24 | €59.40 | +0.51% | €59.00 | €59.60 | €59.00 | 116.11K |
| 2026-06-23 | €59.10 | +0.68% | €57.70 | €59.40 | €57.70 | 169.09K |
| 2026-06-22 | €58.70 | +1.21% | €58.00 | €58.70 | €57.60 | 155.02K |
| 2026-06-19 | €58.00 | -0.51% | €58.40 | €58.55 | €58.00 | 91.13K |
| 2026-06-18 | €58.30 | -0.85% | €58.95 | €59.35 | €58.10 | 105.29K |
| 2026-06-17 | €58.80 | +0.68% | €58.60 | €58.85 | €57.95 | 73.31K |
| 2026-06-16 | €58.40 | -0.09% | €58.10 | €58.60 | €58.00 | 83.01K |
| 2026-06-15 | €58.45 | -0.60% | €59.70 | €59.70 | €58.35 | 111.22K |
| 2026-06-12 | €58.80 | +1.29% | €58.30 | €59.05 | €58.15 | 82.30K |
| 2026-06-11 | €58.05 | -0.26% | €58.00 | €58.55 | €57.90 | 79.63K |
| 2026-06-10 | €58.20 | +1.04% | €58.20 | €58.55 | €57.75 | 126.81K |
| 2026-06-09 | €57.60 | -1.87% | €58.45 | €58.65 | €57.60 | 72.65K |
| 2026-06-08 | €58.70 | -0.17% | €58.30 | €59.05 | €58.05 | 89.57K |
| 2026-06-05 | €58.80 | -0.34% | €59.35 | €59.60 | €58.80 | 86.50K |
| 2026-06-04 | €59.00 | +2.52% | €57.55 | €59.10 | €57.55 | 121.24K |
| 2026-06-03 | €57.55 | -0.52% | €57.60 | €57.80 | €57.40 | 85.45K |
| 2026-06-02 | €57.85 | -1.03% | €59.00 | €59.00 | €57.60 | 156.00K |
| 2026-06-01 | €58.45 | -1.43% | €59.00 | €59.50 | €58.25 | 157.84K |
| 2026-05-29 | €59.30 | -1.00% | €60.10 | €60.30 | €59.25 | 170.35K |