Laboratorios Farmaceuticos Rovi, S.A. (FRA:41L)
Germany
· Delayed Price · Currency is EUR 60.05
+0.10 (0.17%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:41L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.84% | - |
| Dec 3, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.83% | - |
| Dec 2, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.44% | - |
| Dec 1, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 1.20% | - |
| Nov 28, 2025 | 58.75 | 58.75 | 58.40 | 58.40 | 58.40 | -0.51% | 10 |
| Nov 27, 2025 | 58.55 | 58.70 | 58.55 | 58.70 | 58.70 | -0.17% | 120 |
| Nov 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.51% | - |
| Nov 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.34% | - |
| Nov 24, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.30% | - |
| Nov 21, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.78% | - |
| Nov 20, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 8 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.22% | - |
| Nov 18, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -2.22% | - |
| Nov 17, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | - |
| Nov 14, 2025 | 58.55 | 58.55 | 58.00 | 58.00 | 58.00 | -1.44% | 2 |
| Nov 13, 2025 | 59.25 | 59.35 | 58.85 | 58.85 | 58.85 | -0.93% | 180 |
| Nov 12, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 4.39% | - |
| Nov 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 2.71% | - |
| Nov 10, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.03% | - |
| Nov 7, 2025 | 54.95 | 54.95 | 54.30 | 54.30 | 54.30 | -7.26% | 9 |
| Nov 6, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.26% | - |
| Nov 5, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.09% | 10 |
| Nov 4, 2025 | 59.05 | 59.05 | 58.50 | 58.75 | 58.75 | -3.77% | 423 |
| Nov 3, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.61% | - |
| Oct 31, 2025 | 61.80 | 62.05 | 61.80 | 62.05 | 62.05 | -1.97% | 3 |
| Oct 30, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.24% | - |
| Oct 29, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.71% | - |
| Oct 28, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.62% | - |
| Oct 27, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.39% | - |
| Oct 24, 2025 | 64.55 | 64.55 | 64.40 | 64.40 | 64.40 | 0.08% | 21 |
| Oct 23, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 1.02% | - |
| Oct 22, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.70% | - |
| Oct 21, 2025 | 60.15 | 64.15 | 60.15 | 64.15 | 64.15 | 5.16% | 75 |
| Oct 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.18% | - |
| Oct 17, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | - |
| Oct 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.54% | - |
| Oct 15, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.09% | - |
| Oct 14, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.51% | - |
| Oct 13, 2025 | 57.50 | 58.85 | 57.50 | 58.85 | 58.85 | 1.12% | 70 |
| Oct 10, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.94% | - |
| Oct 9, 2025 | 58.80 | 58.80 | 58.75 | 58.75 | 58.75 | - | 12 |
| Oct 8, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -2.81% | - |
| Oct 7, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.14% | - |
| Oct 6, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.66% | - |
| Oct 3, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - | - |
| Oct 2, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.50% | - |
| Oct 1, 2025 | 57.95 | 59.85 | 57.95 | 59.85 | 59.85 | 5.56% | 1 |
| Sep 30, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.26% | - |
| Sep 29, 2025 | 56.10 | 56.85 | 56.10 | 56.85 | 56.85 | 1.61% | 49 |
| Sep 26, 2025 | 56.60 | 56.60 | 55.95 | 55.95 | 55.95 | -3.70% | 5 |
| Sep 25, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.68% | - |
| Sep 24, 2025 | 59.00 | 59.00 | 58.45 | 58.50 | 58.50 | -1.68% | 11 |
| Sep 23, 2025 | 58.75 | 59.50 | 58.55 | 59.50 | 59.50 | 0.59% | 80 |
| Sep 22, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.94% | - |
| Sep 19, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.42% | - |
| Sep 18, 2025 | 59.50 | 59.50 | 58.85 | 58.85 | 58.85 | -0.93% | 2 |
| Sep 17, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.68% | - |
| Sep 16, 2025 | 59.75 | 59.75 | 59.00 | 59.00 | 59.00 | -1.34% | 1 |
| Sep 15, 2025 | 60.85 | 60.85 | 59.80 | 59.80 | 59.80 | -0.66% | 1 |
| Sep 12, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.95% | - |
| Sep 11, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.08% | - |
| Sep 10, 2025 | 60.05 | 60.05 | 59.00 | 59.00 | 59.00 | -1.17% | 1 |
| Sep 9, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.19% | - |
| Sep 8, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1 |
| Sep 5, 2025 | 60.55 | 60.55 | 60.00 | 60.00 | 60.00 | 2.30% | 1 |
| Sep 4, 2025 | 58.20 | 58.65 | 58.20 | 58.65 | 58.65 | 0.60% | 5 |
| Sep 3, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.93% | - |
| Sep 2, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.38% | - |
| Sep 1, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.26% | - |
| Aug 29, 2025 | 58.25 | 58.25 | 57.90 | 57.90 | 57.90 | -0.86% | 1 |
| Aug 28, 2025 | 57.40 | 58.40 | 57.40 | 58.40 | 58.40 | 2.55% | 10 |
| Aug 27, 2025 | 57.20 | 57.20 | 56.95 | 56.95 | 56.95 | -0.09% | 1 |
| Aug 26, 2025 | 58.05 | 58.05 | 57.00 | 57.00 | 57.00 | -1.72% | 1 |
| Aug 25, 2025 | 57.60 | 58.45 | 57.60 | 58.00 | 58.00 | 2.02% | 869 |
| Aug 22, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.26% | - |
| Aug 21, 2025 | 57.25 | 57.25 | 57.00 | 57.00 | 57.00 | -0.26% | 1 |
| Aug 20, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.26% | - |
| Aug 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.53% | - |
| Aug 18, 2025 | 56.45 | 56.70 | 56.45 | 56.70 | 56.70 | 0.80% | 33 |
| Aug 15, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.72% | - |
| Aug 14, 2025 | 55.55 | 55.85 | 55.55 | 55.85 | 55.85 | 3.14% | 1 |
| Aug 13, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.65% | - |
| Aug 12, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 47 |
| Aug 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.34% | - |
| Aug 7, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.60% | - |
| Aug 6, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.47% | - |
| Aug 5, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.19% | 15 |
| Aug 4, 2025 | 53.55 | 53.55 | 53.30 | 53.30 | 53.30 | -1.11% | 66 |
| Aug 1, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.53% | - |
| Jul 31, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.90% | - |
| Jul 30, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -2.11% | - |
| Jul 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.24% | 27 |
| Jul 28, 2025 | 55.95 | 56.30 | 55.95 | 56.30 | 56.30 | 0.54% | 10 |
| Jul 25, 2025 | 56.75 | 56.75 | 56.00 | 56.00 | 56.00 | -2.52% | 1 |
| Jul 24, 2025 | 53.90 | 57.45 | 53.90 | 57.45 | 57.45 | 7.58% | 100 |
| Jul 23, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.10% | - |
| Jul 22, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.85% | - |
| Jul 21, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -1.95% | - |
| Jul 18, 2025 | 53.45 | 53.80 | 53.45 | 53.80 | 53.80 | -2.09% | 1 |