Laboratorios Farmaceuticos Rovi, S.A. (BME:ROVI)
Spain
· Delayed Price · Currency is EUR 79.70
-1.00 (-1.24%)
Apr 28, 2026, 5:35 PM CET
BME:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.35 | 80.35 | 78.40 | 79.70 | 79.70 | -1.24% | 164,818 |
| Apr 27, 2026 | 81.00 | 82.00 | 80.70 | 80.70 | 80.70 | -0.49% | 87,001 |
| Apr 24, 2026 | 84.25 | 84.50 | 80.30 | 81.10 | 81.10 | -4.48% | 205,552 |
| Apr 23, 2026 | 85.25 | 86.15 | 84.25 | 84.90 | 84.90 | -0.53% | 114,823 |
| Apr 22, 2026 | 85.45 | 86.20 | 84.50 | 85.35 | 85.35 | -0.06% | 71,567 |
| Apr 21, 2026 | 85.80 | 86.70 | 85.05 | 85.40 | 85.40 | -0.18% | 121,705 |
| Apr 20, 2026 | 84.60 | 85.55 | 84.10 | 85.55 | 85.55 | 0.53% | 56,251 |
| Apr 17, 2026 | 84.15 | 85.40 | 84.15 | 85.10 | 85.10 | 1.01% | 79,736 |
| Apr 16, 2026 | 85.05 | 85.05 | 83.55 | 84.25 | 84.25 | -0.41% | 144,988 |
| Apr 15, 2026 | 85.30 | 85.85 | 83.95 | 84.60 | 84.60 | -0.29% | 112,411 |
| Apr 14, 2026 | 84.55 | 85.05 | 84.20 | 84.85 | 84.85 | 1.19% | 83,555 |
| Apr 13, 2026 | 82.60 | 83.90 | 82.50 | 83.85 | 83.85 | 0.60% | 69,581 |
| Apr 10, 2026 | 82.40 | 83.85 | 82.40 | 83.35 | 83.35 | 1.09% | 77,788 |
| Apr 9, 2026 | 82.80 | 83.10 | 82.00 | 82.45 | 82.45 | -0.12% | 59,854 |
| Apr 8, 2026 | 83.80 | 84.00 | 81.55 | 82.55 | 82.55 | 2.10% | 106,415 |
| Apr 7, 2026 | 81.75 | 82.75 | 80.00 | 80.85 | 80.85 | -2.18% | 87,549 |
| Apr 2, 2026 | 81.40 | 82.80 | 81.40 | 82.65 | 82.65 | 0.36% | 74,681 |
| Apr 1, 2026 | 82.50 | 82.90 | 81.85 | 82.35 | 82.35 | 1.98% | 124,647 |
| Mar 31, 2026 | 79.65 | 81.20 | 79.30 | 80.75 | 80.75 | 1.19% | 103,535 |
| Mar 30, 2026 | 78.25 | 79.95 | 78.25 | 79.80 | 79.80 | 1.14% | 88,929 |
| Mar 27, 2026 | 79.75 | 80.00 | 78.35 | 78.90 | 78.90 | -0.57% | 126,063 |
| Mar 26, 2026 | 78.80 | 79.65 | 78.50 | 79.35 | 79.35 | 0.06% | 51,844 |
| Mar 25, 2026 | 78.80 | 79.65 | 78.05 | 79.30 | 79.30 | 0.95% | 74,970 |
| Mar 24, 2026 | 78.55 | 78.90 | 77.55 | 78.55 | 78.55 | 0.71% | 77,240 |
| Mar 23, 2026 | 76.60 | 79.65 | 75.60 | 78.00 | 78.00 | -0.51% | 119,956 |
| Mar 20, 2026 | 78.80 | 80.40 | 77.80 | 78.40 | 78.40 | -0.76% | 112,214 |
| Mar 19, 2026 | 80.10 | 80.20 | 78.35 | 79.00 | 79.00 | -1.86% | 174,549 |
| Mar 18, 2026 | 80.60 | 81.80 | 80.05 | 80.50 | 80.50 | 0.63% | 106,801 |
| Mar 17, 2026 | 79.75 | 80.85 | 79.30 | 80.00 | 80.00 | 0.19% | 114,235 |
| Mar 16, 2026 | 78.40 | 80.40 | 78.25 | 79.85 | 79.85 | 1.08% | 93,717 |
| Mar 13, 2026 | 80.10 | 81.05 | 78.90 | 79.00 | 79.00 | -1.25% | 114,709 |
| Mar 12, 2026 | 79.70 | 80.10 | 79.15 | 80.00 | 80.00 | 0.19% | 160,854 |
| Mar 11, 2026 | 81.00 | 81.40 | 78.50 | 79.85 | 79.85 | -3.85% | 265,887 |
| Mar 10, 2026 | 82.15 | 83.55 | 81.75 | 83.05 | 83.05 | 3.42% | 116,249 |
| Mar 9, 2026 | 78.25 | 80.45 | 77.00 | 80.30 | 80.30 | -0.68% | 103,716 |
| Mar 6, 2026 | 80.70 | 81.05 | 79.65 | 80.85 | 80.85 | 0.19% | 112,509 |
| Mar 5, 2026 | 81.55 | 82.25 | 79.95 | 80.70 | 80.70 | -0.68% | 158,416 |
| 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 |