Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain
· Delayed Price · Currency is EUR 59.85
-0.15 (-0.25%)
At close: Dec 5, 2025
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.10 | 60.90 | 59.85 | 59.85 | 59.85 | -0.25% | 87,007 |
| Dec 4, 2025 | 60.00 | 60.55 | 59.65 | 60.00 | 60.00 | 0.42% | 80,774 |
| Dec 3, 2025 | 59.30 | 59.95 | 59.25 | 59.75 | 59.75 | 0.93% | 61,527 |
| Dec 2, 2025 | 60.00 | 60.60 | 59.00 | 59.20 | 59.20 | -1.33% | 61,649 |
| Dec 1, 2025 | 59.15 | 60.85 | 59.15 | 60.00 | 60.00 | 0.93% | 122,282 |
| Nov 28, 2025 | 59.00 | 59.45 | 58.10 | 59.45 | 59.45 | 1.11% | 76,278 |
| Nov 27, 2025 | 59.10 | 59.15 | 58.55 | 58.80 | 58.80 | 0.17% | 45,535 |
| Nov 26, 2025 | 59.00 | 59.25 | 58.45 | 58.70 | 58.70 | 0.43% | 70,251 |
| Nov 25, 2025 | 58.40 | 59.65 | 57.80 | 58.45 | 58.45 | -0.34% | 102,317 |
| Nov 24, 2025 | 58.30 | 58.75 | 58.00 | 58.65 | 58.65 | 1.21% | 268,334 |
| Nov 21, 2025 | 57.05 | 58.00 | 56.85 | 57.95 | 57.95 | 0.61% | 94,052 |
| Nov 20, 2025 | 59.05 | 59.10 | 57.60 | 57.60 | 57.60 | -1.54% | 64,719 |
| Nov 19, 2025 | 58.05 | 58.75 | 58.00 | 58.50 | 58.50 | 0.43% | 114,961 |
| Nov 18, 2025 | 57.50 | 58.25 | 57.20 | 58.25 | 58.25 | -0.09% | 95,495 |
| Nov 17, 2025 | 58.45 | 58.65 | 57.70 | 58.30 | 58.30 | -0.77% | 94,986 |
| Nov 14, 2025 | 58.55 | 58.75 | 57.75 | 58.75 | 58.75 | -0.17% | 84,769 |
| Nov 13, 2025 | 59.60 | 59.80 | 58.65 | 58.85 | 58.85 | -0.51% | 68,620 |
| Nov 12, 2025 | 59.90 | 59.90 | 59.15 | 59.15 | 59.15 | - | 96,638 |
| Nov 11, 2025 | 57.25 | 59.55 | 57.10 | 59.15 | 59.15 | 4.14% | 221,726 |
| Nov 10, 2025 | 55.60 | 57.85 | 55.15 | 56.80 | 56.80 | 3.37% | 191,660 |
| Nov 7, 2025 | 54.70 | 55.40 | 53.80 | 54.95 | 54.95 | -0.09% | 147,528 |
| Nov 6, 2025 | 58.70 | 59.05 | 54.75 | 55.00 | 55.00 | -4.60% | 364,491 |
| Nov 5, 2025 | 58.80 | 58.80 | 56.95 | 57.65 | 57.65 | -2.12% | 199,720 |
| Nov 4, 2025 | 59.40 | 59.40 | 58.25 | 58.90 | 58.90 | -1.01% | 122,892 |
| Nov 3, 2025 | 61.20 | 61.25 | 59.40 | 59.50 | 59.50 | -2.62% | 165,004 |
| Oct 31, 2025 | 62.00 | 62.30 | 61.05 | 61.10 | 61.10 | -1.45% | 79,663 |
| Oct 30, 2025 | 63.05 | 63.05 | 61.30 | 62.00 | 62.00 | -1.98% | 141,033 |
| Oct 29, 2025 | 63.20 | 63.90 | 63.15 | 63.25 | 63.25 | -0.08% | 44,522 |
| Oct 28, 2025 | 64.05 | 64.85 | 62.85 | 63.30 | 63.30 | -1.02% | 153,378 |
| Oct 27, 2025 | 64.50 | 64.50 | 63.65 | 63.95 | 63.95 | -0.70% | 85,642 |
| Oct 24, 2025 | 64.80 | 65.10 | 64.10 | 64.40 | 64.40 | -0.23% | 69,588 |
| Oct 23, 2025 | 64.00 | 64.80 | 64.00 | 64.55 | 64.55 | 0.31% | 146,161 |
| Oct 22, 2025 | 64.70 | 65.95 | 63.50 | 64.35 | 64.35 | 0.47% | 258,473 |
| Oct 21, 2025 | 60.30 | 65.80 | 59.85 | 64.05 | 64.05 | 6.31% | 467,635 |
| Oct 20, 2025 | 60.25 | 60.40 | 59.55 | 60.25 | 60.25 | 0.50% | 55,884 |
| Oct 17, 2025 | 59.90 | 60.20 | 58.85 | 59.95 | 59.95 | -0.50% | 104,135 |
| Oct 16, 2025 | 60.25 | 60.40 | 59.40 | 60.25 | 60.25 | 0.75% | 91,431 |
| Oct 15, 2025 | 59.25 | 59.90 | 58.95 | 59.80 | 59.80 | 2.31% | 116,802 |
| Oct 14, 2025 | 58.15 | 58.70 | 57.80 | 58.45 | 58.45 | -0.43% | 73,532 |
| Oct 13, 2025 | 57.60 | 59.30 | 57.35 | 58.70 | 58.70 | 2.71% | 141,282 |
| Oct 10, 2025 | 58.30 | 58.35 | 56.95 | 57.15 | 57.15 | -1.55% | 141,407 |
| Oct 9, 2025 | 58.65 | 59.10 | 58.05 | 58.05 | 58.05 | -1.28% | 73,600 |
| Oct 8, 2025 | 59.00 | 59.20 | 58.15 | 58.80 | 58.80 | -0.17% | 98,561 |
| Oct 7, 2025 | 58.75 | 60.00 | 58.00 | 58.90 | 58.90 | -2.64% | 213,142 |
| Oct 6, 2025 | 61.55 | 61.55 | 60.50 | 60.50 | 60.50 | -1.06% | 124,324 |
| Oct 3, 2025 | 60.45 | 61.65 | 60.25 | 61.15 | 61.15 | 1.92% | 144,670 |
| Oct 2, 2025 | 60.45 | 60.75 | 60.00 | 60.00 | 60.00 | 0.33% | 91,984 |
| Oct 1, 2025 | 58.80 | 60.10 | 58.55 | 59.80 | 59.80 | 2.84% | 135,095 |
| Sep 30, 2025 | 57.25 | 59.45 | 57.15 | 58.15 | 58.15 | 2.65% | 180,958 |
| Sep 29, 2025 | 56.15 | 56.85 | 56.10 | 56.65 | 56.65 | 1.07% | 64,160 |
| Sep 26, 2025 | 56.25 | 56.45 | 55.70 | 56.05 | 56.05 | -0.97% | 99,604 |
| Sep 25, 2025 | 58.00 | 58.05 | 56.30 | 56.60 | 56.60 | -2.50% | 138,966 |
| Sep 24, 2025 | 58.35 | 58.65 | 58.05 | 58.05 | 58.05 | -1.02% | 202,761 |
| Sep 23, 2025 | 58.80 | 58.95 | 58.05 | 58.65 | 58.65 | -0.26% | 228,697 |
| Sep 22, 2025 | 59.15 | 59.25 | 58.50 | 58.80 | 58.80 | -0.59% | 62,590 |
| Sep 19, 2025 | 58.65 | 59.45 | 58.30 | 59.15 | 59.15 | 0.85% | 114,194 |
| Sep 18, 2025 | 59.70 | 59.70 | 58.25 | 58.65 | 58.65 | -1.26% | 129,568 |
| Sep 17, 2025 | 59.50 | 59.60 | 59.00 | 59.40 | 59.40 | 0.08% | 68,503 |
| Sep 16, 2025 | 59.65 | 60.45 | 59.20 | 59.35 | 59.35 | -0.92% | 74,668 |
| Sep 15, 2025 | 60.65 | 60.70 | 59.40 | 59.90 | 59.90 | -1.07% | 185,604 |
| Sep 12, 2025 | 60.30 | 61.60 | 60.20 | 60.55 | 60.55 | 0.67% | 142,618 |
| Sep 11, 2025 | 59.60 | 60.50 | 59.50 | 60.15 | 60.15 | 1.26% | 311,343 |
| Sep 10, 2025 | 59.85 | 59.90 | 59.05 | 59.40 | 59.40 | -0.42% | 88,573 |
| Sep 9, 2025 | 59.90 | 59.90 | 59.30 | 59.65 | 59.65 | -0.42% | 58,644 |
| Sep 8, 2025 | 59.85 | 60.15 | 59.15 | 59.90 | 59.90 | 0.42% | 90,758 |
| Sep 5, 2025 | 60.10 | 60.80 | 59.20 | 59.65 | 59.65 | -0.17% | 160,206 |
| Sep 4, 2025 | 58.15 | 61.95 | 57.95 | 59.75 | 59.75 | 2.75% | 303,524 |
| Sep 3, 2025 | 58.75 | 59.25 | 58.05 | 58.15 | 58.15 | -0.09% | 166,894 |
| Sep 2, 2025 | 59.20 | 59.35 | 58.20 | 58.20 | 58.20 | -1.36% | 130,820 |
| Sep 1, 2025 | 58.40 | 59.60 | 58.40 | 59.00 | 59.00 | 1.72% | 146,765 |
| Aug 29, 2025 | 58.40 | 58.60 | 57.75 | 58.00 | 58.00 | -0.60% | 154,658 |
| Aug 28, 2025 | 57.55 | 58.40 | 57.55 | 58.35 | 58.35 | 1.48% | 117,918 |
| Aug 27, 2025 | 56.90 | 57.80 | 56.85 | 57.50 | 57.50 | 0.52% | 91,154 |
| Aug 26, 2025 | 58.20 | 58.20 | 56.95 | 57.20 | 57.20 | -1.89% | 113,188 |
| Aug 25, 2025 | 58.00 | 59.00 | 57.60 | 58.30 | 58.30 | 0.95% | 134,574 |
| Aug 22, 2025 | 57.00 | 58.00 | 57.00 | 57.75 | 57.75 | 1.23% | 84,897 |
| Aug 21, 2025 | 57.30 | 57.45 | 56.70 | 57.05 | 57.05 | -0.52% | 60,651 |
| Aug 20, 2025 | 57.20 | 57.65 | 56.90 | 57.35 | 57.35 | -0.17% | 51,503 |
| Aug 19, 2025 | 57.45 | 57.85 | 57.05 | 57.45 | 57.45 | 0.35% | 87,428 |
| Aug 18, 2025 | 56.70 | 57.25 | 56.45 | 57.25 | 57.25 | 1.51% | 141,165 |
| Aug 15, 2025 | 56.60 | 56.75 | 56.20 | 56.40 | 56.40 | 0.53% | 54,600 |
| Aug 14, 2025 | 56.20 | 56.65 | 55.70 | 56.10 | 56.10 | 0.27% | 139,765 |
| Aug 13, 2025 | 54.60 | 56.05 | 54.20 | 55.95 | 55.95 | 3.42% | 122,938 |
| Aug 12, 2025 | 54.00 | 54.25 | 53.85 | 54.10 | 54.10 | 0.74% | 57,424 |
| Aug 11, 2025 | 54.40 | 54.95 | 53.70 | 53.70 | 53.70 | -0.09% | 129,059 |
| Aug 8, 2025 | 53.35 | 53.90 | 53.25 | 53.75 | 53.75 | 1.22% | 69,434 |
| Aug 7, 2025 | 51.75 | 53.10 | 51.65 | 53.10 | 53.10 | 2.12% | 113,594 |
| Aug 6, 2025 | 53.35 | 53.35 | 51.75 | 52.00 | 52.00 | -1.98% | 106,688 |
| Aug 5, 2025 | 53.50 | 53.75 | 52.95 | 53.05 | 53.05 | -0.19% | 61,647 |
| Aug 4, 2025 | 53.40 | 53.45 | 52.95 | 53.15 | 53.15 | - | 65,112 |
| Aug 1, 2025 | 53.80 | 53.80 | 53.00 | 53.15 | 53.15 | -1.94% | 108,290 |
| Jul 31, 2025 | 55.55 | 56.00 | 54.20 | 54.20 | 54.20 | -1.81% | 116,908 |
| Jul 30, 2025 | 55.85 | 56.40 | 55.10 | 55.20 | 55.20 | -0.99% | 91,536 |
| Jul 29, 2025 | 56.90 | 57.60 | 55.60 | 55.75 | 55.75 | -2.02% | 134,158 |
| Jul 28, 2025 | 56.45 | 57.00 | 56.10 | 56.90 | 56.90 | 2.43% | 137,111 |
| Jul 25, 2025 | 57.10 | 57.10 | 54.95 | 55.55 | 55.55 | -2.80% | 148,823 |
| Jul 24, 2025 | 54.60 | 58.10 | 54.50 | 57.15 | 57.15 | 5.06% | 286,688 |
| Jul 23, 2025 | 53.35 | 54.60 | 53.10 | 54.40 | 54.40 | 2.84% | 166,235 |
| Jul 22, 2025 | 52.70 | 53.10 | 52.20 | 52.90 | 52.90 | 0.76% | 69,116 |
| Jul 21, 2025 | 52.70 | 52.80 | 52.15 | 52.50 | 52.50 | -0.57% | 156,718 |