Xvivo Perfusion AB (publ) (FRA:3XV)
Germany
· Delayed Price · Currency is EUR 15.58
-0.02 (-0.13%)
At close: Dec 4, 2025
Xvivo Perfusion AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.95% | - |
| Dec 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% | - |
| Dec 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.99% | - |
| Dec 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.89% | - |
| Dec 1, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% | - |
| Nov 28, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3.78% | - |
| Nov 27, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -5.17% | - |
| Nov 26, 2025 | 16.93 | 17.01 | 16.93 | 17.01 | 17.01 | 5.59% | 133 |
| Nov 25, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 8.48% | - |
| Nov 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.50% | - |
| Nov 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% | - |
| Nov 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.99% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% | - |
| Nov 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -2.29% | - |
| Nov 17, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% | - |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% | - |
| Nov 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.81% | - |
| Nov 11, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.38% | - |
| Nov 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -2.06% | - |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.02% | - |
| Nov 6, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% | - |
| Nov 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -5.89% | - |
| Nov 4, 2025 | 16.33 | 16.82 | 16.33 | 16.82 | 16.82 | -1.58% | 60 |
| Nov 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% | - |
| Oct 31, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.44% | - |
| Oct 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.52% | - |
| Oct 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.35% | - |
| Oct 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -3.90% | - |
| Oct 27, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -2.78% | - |
| Oct 24, 2025 | 16.44 | 18.71 | 16.44 | 18.71 | 18.71 | 10.71% | 25 |
| Oct 23, 2025 | 16.29 | 16.90 | 16.29 | 16.90 | 16.90 | 4.19% | 100 |
| Oct 22, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.59% | - |
| Oct 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 3.74% | - |
| Oct 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 3.46% | - |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.94% | - |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.30% | - |
| Oct 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.08% | - |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.74% | - |
| Oct 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -2.42% | - |
| Oct 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.93% | - |
| Oct 9, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 3.18% | - |
| Oct 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.19% | - |
| Oct 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 6.92% | - |
| Oct 6, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% | - |
| Oct 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -4.29% | - |
| Oct 2, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.52% | - |
| Oct 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.77% | - |
| Sep 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.20% | - |
| Sep 29, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 4.37% | - |
| Sep 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.07% | - |
| Sep 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.34% | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.11% | - |
| Sep 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.71% | - |
| Sep 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.73% | - |
| Sep 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.19% | - |
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.59% | - |
| Sep 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.13% | - |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.22% | - |
| Sep 15, 2025 | 16.00 | 16.24 | 16.00 | 16.24 | 16.24 | 0.93% | 40 |
| Sep 12, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.90% | - |
| Sep 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.54% | - |
| Sep 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% | - |
| Sep 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.11% | - |
| Sep 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 3.52% | - |
| Sep 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.40% | - |
| Sep 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.90% | - |
| Sep 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -4.44% | - |
| Sep 2, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 6.18% | - |
| Sep 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.90% | - |
| Aug 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.84% | - |
| Aug 28, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.33% | - |
| Aug 27, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.24% | - |
| Aug 26, 2025 | 15.86 | 16.31 | 15.86 | 16.10 | 16.10 | 0.25% | 930 |
| Aug 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 2.36% | - |
| Aug 22, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.32% | - |
| Aug 21, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.66% | - |
| Aug 20, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -2.71% | - |
| Aug 19, 2025 | 16.05 | 16.62 | 16.05 | 16.62 | 16.62 | 2.59% | 250 |
| Aug 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.29% | - |
| Aug 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 5.27% | - |
| Aug 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.31% | - |
| Aug 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.50% | - |
| Aug 12, 2025 | 16.31 | 16.31 | 16.05 | 16.05 | 16.05 | -4.52% | 220 |
| Aug 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.41% | - |
| Aug 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.26% | - |
| Aug 7, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.09% | - |
| Aug 6, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.23% | - |
| Aug 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% | - |
| Aug 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% | - |
| Aug 1, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -2.87% | - |
| Jul 31, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.61% | - |
| Jul 30, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -10.51% | - |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.25% | - |
| Jul 28, 2025 | 20.14 | 20.14 | 19.95 | 19.95 | 19.95 | -0.20% | 80 |
| Jul 25, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.32% | - |
| Jul 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.18% | - |
| Jul 23, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.74% | - |
| Jul 22, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.82% | - |
| Jul 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.32% | - |