Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain
· Delayed Price · Currency is EUR 81.25
-0.25 (-0.31%)
At close: Mar 4, 2026
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 80.10 | 82.15 | 79.75 | 81.25 | 81.25 | -0.31% | 153,123 |
| Mar 3, 2026 | 82.00 | 82.45 | 80.35 | 81.50 | 81.50 | -1.93% | 221,239 |
| Mar 2, 2026 | 82.05 | 84.00 | 81.45 | 83.10 | 83.10 | -1.95% | 153,470 |
| Feb 27, 2026 | 84.40 | 85.00 | 83.85 | 84.75 | 84.75 | 0.18% | 155,932 |
| Feb 26, 2026 | 82.50 | 84.90 | 81.75 | 84.60 | 84.60 | 3.11% | 411,199 |
| Feb 25, 2026 | 78.40 | 82.75 | 77.90 | 82.05 | 82.05 | 4.92% | 336,784 |
| Feb 24, 2026 | 77.45 | 78.35 | 76.70 | 78.20 | 78.20 | 0.32% | 105,194 |
| Feb 23, 2026 | 78.40 | 78.55 | 77.10 | 77.95 | 77.95 | -0.76% | 102,790 |
| Feb 20, 2026 | 79.30 | 79.30 | 78.00 | 78.55 | 78.55 | -0.63% | 77,605 |
| Feb 19, 2026 | 79.00 | 79.85 | 78.50 | 79.05 | 79.05 | 0.64% | 103,688 |
| Feb 18, 2026 | 77.65 | 79.30 | 77.45 | 78.55 | 78.55 | 1.22% | 148,238 |
| Feb 17, 2026 | 77.50 | 77.60 | 76.40 | 77.60 | 77.60 | 0.39% | 91,461 |
| Feb 16, 2026 | 77.20 | 77.50 | 76.25 | 77.30 | 77.30 | 0.39% | 63,792 |
| Feb 13, 2026 | 77.15 | 78.00 | 76.65 | 77.00 | 77.00 | -0.58% | 136,930 |
| Feb 12, 2026 | 77.40 | 78.10 | 76.55 | 77.45 | 77.45 | 0.39% | 188,904 |
| Feb 11, 2026 | 75.00 | 77.80 | 74.80 | 77.15 | 77.15 | 2.59% | 266,025 |
| Feb 10, 2026 | 74.60 | 75.70 | 74.30 | 75.20 | 75.20 | 0.94% | 156,705 |
| Feb 9, 2026 | 73.50 | 74.70 | 73.20 | 74.50 | 74.50 | 2.26% | 105,905 |
| Feb 6, 2026 | 72.55 | 73.30 | 71.85 | 72.85 | 72.85 | -0.21% | 88,913 |
| Feb 5, 2026 | 73.85 | 74.10 | 72.70 | 73.00 | 73.00 | -0.75% | 67,216 |
| Feb 4, 2026 | 72.60 | 74.30 | 71.95 | 73.55 | 73.55 | 0.96% | 95,486 |
| Feb 3, 2026 | 73.85 | 73.85 | 72.50 | 72.85 | 72.85 | - | 70,141 |
| Feb 2, 2026 | 71.70 | 73.35 | 71.60 | 72.85 | 72.85 | 1.32% | 81,262 |
| Jan 30, 2026 | 72.50 | 72.65 | 70.80 | 71.90 | 71.90 | -0.83% | 143,999 |
| Jan 29, 2026 | 72.80 | 73.10 | 72.40 | 72.50 | 72.50 | -0.68% | 60,433 |
| Jan 28, 2026 | 74.00 | 74.00 | 72.45 | 73.00 | 73.00 | -1.35% | 103,536 |
| Jan 27, 2026 | 73.10 | 74.15 | 73.05 | 74.00 | 74.00 | 1.86% | 111,596 |
| Jan 26, 2026 | 73.00 | 73.15 | 72.40 | 72.65 | 72.65 | -0.48% | 66,469 |
| Jan 23, 2026 | 73.70 | 73.80 | 72.10 | 73.00 | 73.00 | -0.82% | 128,011 |
| Jan 22, 2026 | 73.00 | 74.00 | 72.95 | 73.60 | 73.60 | 2.01% | 205,456 |
| Jan 21, 2026 | 72.40 | 72.90 | 71.75 | 72.15 | 72.15 | 0.07% | 83,880 |
| Jan 20, 2026 | 71.00 | 72.25 | 69.75 | 72.10 | 72.10 | 1.41% | 158,558 |
| Jan 19, 2026 | 71.00 | 71.75 | 70.20 | 71.10 | 71.10 | -1.52% | 100,274 |
| Jan 16, 2026 | 70.25 | 73.15 | 70.10 | 72.20 | 72.20 | 3.07% | 188,996 |
| Jan 15, 2026 | 69.90 | 70.55 | 69.05 | 70.05 | 70.05 | 0.21% | 89,641 |
| Jan 14, 2026 | 69.40 | 70.30 | 69.15 | 69.90 | 69.90 | 1.23% | 118,271 |
| Jan 13, 2026 | 69.10 | 69.30 | 68.05 | 69.05 | 69.05 | -0.07% | 100,457 |
| Jan 12, 2026 | 68.60 | 69.90 | 68.50 | 69.10 | 69.10 | 0.95% | 122,718 |
| Jan 9, 2026 | 68.40 | 68.90 | 67.75 | 68.45 | 68.45 | 0.44% | 90,352 |
| Jan 8, 2026 | 67.70 | 68.45 | 67.65 | 68.15 | 68.15 | 0.96% | 101,328 |
| Jan 7, 2026 | 66.30 | 67.55 | 66.20 | 67.50 | 67.50 | 2.27% | 165,652 |
| Jan 6, 2026 | 65.20 | 66.25 | 64.85 | 66.00 | 66.00 | 1.69% | 110,888 |
| Jan 5, 2026 | 64.00 | 65.45 | 63.50 | 64.90 | 64.90 | 2.45% | 158,907 |
| Jan 2, 2026 | 63.70 | 64.30 | 63.05 | 63.35 | 63.35 | -0.24% | 99,664 |
| Dec 31, 2025 | 63.30 | 63.60 | 63.25 | 63.50 | 63.50 | 0.16% | 20,514 |
| Dec 30, 2025 | 63.25 | 63.55 | 63.10 | 63.40 | 63.40 | 0.48% | 51,527 |
| Dec 29, 2025 | 63.00 | 63.65 | 62.80 | 63.10 | 63.10 | 0.64% | 86,827 |
| Dec 24, 2025 | 61.90 | 62.70 | 61.90 | 62.70 | 62.70 | 0.32% | 26,286 |
| Dec 23, 2025 | 62.65 | 63.00 | 62.25 | 62.50 | 62.50 | -0.16% | 128,810 |
| Dec 22, 2025 | 62.25 | 62.75 | 61.65 | 62.60 | 62.60 | 0.81% | 64,814 |
| Dec 19, 2025 | 61.65 | 62.15 | 60.95 | 62.10 | 62.10 | 0.32% | 223,419 |
| Dec 18, 2025 | 60.75 | 62.25 | 60.50 | 61.90 | 61.90 | 2.15% | 109,804 |
| Dec 17, 2025 | 60.55 | 61.20 | 60.15 | 60.60 | 60.60 | 0.08% | 71,835 |
| Dec 16, 2025 | 63.20 | 63.20 | 59.65 | 60.55 | 60.55 | -3.74% | 158,038 |
| Dec 15, 2025 | 62.25 | 63.25 | 62.25 | 62.90 | 62.90 | 1.04% | 113,940 |
| Dec 12, 2025 | 61.85 | 62.80 | 61.80 | 62.25 | 62.25 | 0.65% | 68,780 |
| Dec 11, 2025 | 61.85 | 62.20 | 61.45 | 61.85 | 61.85 | 0.65% | 77,290 |
| Dec 10, 2025 | 60.20 | 61.75 | 59.60 | 61.45 | 61.45 | 2.08% | 143,246 |
| Dec 9, 2025 | 60.40 | 60.95 | 60.15 | 60.20 | 60.20 | - | 65,144 |
| Dec 8, 2025 | 59.85 | 60.20 | 59.60 | 60.20 | 60.20 | 0.58% | 56,114 |
| Dec 5, 2025 | 60.10 | 60.90 | 59.85 | 59.85 | 59.85 | -0.25% | 87,177 |
| 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 |