Laboratorios Farmaceuticos Rovi, S.A. (VIE:ROVI)
Austria
· Delayed Price · Currency is EUR 79.45
-0.70 (-0.87%)
At close: Mar 9, 2026
VIE:ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.20 | 79.40 | 78.20 | 79.40 | - | -0.94% | - |
| Mar 6, 2026 | 80.35 | 80.55 | 80.15 | 80.15 | 80.15 | -0.93% | - |
| Mar 5, 2026 | 81.05 | 82.00 | 80.90 | 80.90 | 80.90 | -0.55% | - |
| Mar 4, 2026 | 81.20 | 81.70 | 80.40 | 81.35 | 81.35 | -0.55% | 63 |
| Mar 3, 2026 | 82.00 | 82.40 | 81.80 | 81.80 | 81.80 | -2.21% | - |
| Mar 2, 2026 | 82.60 | 83.65 | 82.60 | 83.65 | 83.65 | -1.01% | - |
| Feb 27, 2026 | 84.80 | 84.80 | 84.30 | 84.50 | 84.50 | 0.54% | - |
| Feb 26, 2026 | 83.20 | 84.20 | 83.20 | 84.05 | 84.05 | 5.26% | - |
| Feb 25, 2026 | 82.15 | 82.15 | 79.50 | 79.85 | 79.85 | 2.44% | - |
| Feb 24, 2026 | 77.25 | 77.95 | 77.25 | 77.95 | 77.95 | 1.04% | - |
| Feb 23, 2026 | 78.40 | 78.40 | 77.15 | 77.15 | 77.15 | -1.28% | - |
| Feb 20, 2026 | 79.20 | 79.20 | 78.15 | 78.15 | 78.15 | -1.51% | - |
| Feb 19, 2026 | 78.80 | 79.45 | 78.80 | 79.35 | 79.35 | 1.02% | - |
| Feb 18, 2026 | 77.70 | 79.05 | 77.70 | 78.55 | 78.55 | 1.81% | - |
| Feb 17, 2026 | 77.25 | 77.25 | 76.80 | 77.15 | 77.15 | 0.26% | - |
| Feb 16, 2026 | 76.45 | 77.25 | 76.45 | 76.95 | 76.95 | -0.06% | - |
| Feb 13, 2026 | 77.55 | 77.70 | 77.00 | 77.00 | 77.00 | -0.45% | - |
| Feb 12, 2026 | 77.25 | 77.95 | 77.25 | 77.35 | 77.35 | 0.72% | - |
| Feb 11, 2026 | 75.35 | 76.95 | 75.35 | 76.80 | 76.80 | 1.86% | - |
| Feb 10, 2026 | 74.85 | 75.40 | 74.55 | 75.40 | 75.40 | 2.31% | - |
| Feb 9, 2026 | 73.40 | 73.70 | 73.40 | 73.70 | 73.70 | 1.31% | - |
| Feb 6, 2026 | 72.35 | 72.85 | 72.35 | 72.75 | 72.75 | -0.75% | - |
| Feb 5, 2026 | 73.45 | 73.80 | 73.30 | 73.30 | 73.30 | -0.74% | - |
| Feb 4, 2026 | 72.25 | 73.85 | 72.25 | 73.85 | 73.85 | 1.16% | - |
| Feb 3, 2026 | 73.05 | 73.20 | 72.80 | 73.00 | 73.00 | 0.34% | - |
| Feb 2, 2026 | 71.75 | 72.75 | 71.75 | 72.75 | 72.75 | 0.97% | - |
| Jan 30, 2026 | 72.55 | 72.55 | 71.85 | 72.05 | 72.05 | -1.03% | - |
| Jan 29, 2026 | 72.75 | 72.80 | 72.65 | 72.80 | 72.80 | - | - |
| Jan 28, 2026 | 73.55 | 73.55 | 72.80 | 72.80 | 72.80 | -1.15% | - |
| Jan 27, 2026 | 73.50 | 73.70 | 73.50 | 73.65 | 73.65 | 1.03% | - |
| Jan 26, 2026 | 72.60 | 72.90 | 72.60 | 72.90 | 72.90 | 0.62% | - |
| Jan 23, 2026 | 73.50 | 73.50 | 72.45 | 72.45 | 72.45 | -1.90% | - |
| Jan 22, 2026 | 73.05 | 73.85 | 73.05 | 73.85 | 73.85 | 1.37% | - |
| Jan 21, 2026 | 72.20 | 72.85 | 71.80 | 72.85 | 72.85 | 1.46% | - |
| Jan 20, 2026 | 70.65 | 71.80 | 70.05 | 71.80 | 71.80 | 1.70% | - |
| Jan 19, 2026 | 70.75 | 71.05 | 70.50 | 70.60 | 70.60 | -3.16% | - |
| Jan 16, 2026 | 70.30 | 72.90 | 70.30 | 72.90 | 72.90 | 3.33% | - |
| Jan 15, 2026 | 69.95 | 70.55 | 69.40 | 70.55 | 70.55 | 0.50% | - |
| Jan 14, 2026 | 69.40 | 70.20 | 69.40 | 70.20 | 70.20 | 1.67% | - |
| Jan 13, 2026 | 69.25 | 69.25 | 68.45 | 69.05 | 69.05 | -0.79% | - |
| Jan 12, 2026 | 68.70 | 69.60 | 68.70 | 69.60 | 69.60 | 1.16% | - |
| Jan 9, 2026 | 68.15 | 68.80 | 68.15 | 68.80 | 68.80 | 0.81% | - |
| Jan 8, 2026 | 67.70 | 68.25 | 67.70 | 68.25 | 68.25 | 1.56% | - |
| Jan 7, 2026 | 66.40 | 67.20 | 66.40 | 67.20 | 67.20 | 2.44% | - |
| Jan 6, 2026 | 65.25 | 65.60 | 65.05 | 65.60 | 65.60 | 0.77% | - |
| Jan 5, 2026 | 63.60 | 65.10 | 63.60 | 65.10 | 65.10 | 2.60% | - |
| Jan 2, 2026 | 63.90 | 63.90 | 63.45 | 63.45 | 63.45 | 0.24% | - |
| Dec 30, 2025 | 63.20 | 63.30 | 63.20 | 63.30 | 63.30 | -0.39% | - |
| Dec 29, 2025 | 62.85 | 63.55 | 62.85 | 63.55 | 63.55 | 0.95% | - |
| Dec 23, 2025 | 62.55 | 62.95 | 62.55 | 62.95 | 62.95 | 1.29% | - |
| Dec 22, 2025 | 62.00 | 62.15 | 61.80 | 62.15 | 62.15 | 1.06% | - |
| Dec 19, 2025 | 61.70 | 61.70 | 61.30 | 61.50 | 61.50 | -0.16% | - |
| Dec 18, 2025 | 60.75 | 61.60 | 60.65 | 61.60 | 61.60 | 0.74% | - |
| Dec 17, 2025 | 60.25 | 61.15 | 60.25 | 61.15 | 61.15 | -1.45% | - |
| Dec 16, 2025 | 62.85 | 62.85 | 62.05 | 62.05 | 62.05 | -1.82% | - |
| Dec 15, 2025 | 62.40 | 63.20 | 62.40 | 63.20 | 63.20 | 1.04% | - |
| Dec 12, 2025 | 61.85 | 62.55 | 61.85 | 62.55 | 62.55 | 0.89% | - |
| Dec 11, 2025 | 61.80 | 62.05 | 61.80 | 62.00 | 62.00 | 1.64% | - |
| Dec 10, 2025 | 60.05 | 61.00 | 60.05 | 61.00 | 61.00 | 0.91% | - |
| Dec 9, 2025 | 60.35 | 60.65 | 60.35 | 60.45 | 60.45 | 0.67% | - |
| Dec 8, 2025 | 59.70 | 60.15 | 59.70 | 60.05 | 60.05 | -0.41% | - |
| Dec 5, 2025 | 60.05 | 60.70 | 60.05 | 60.30 | 60.30 | 0.25% | - |
| Dec 4, 2025 | 59.70 | 60.45 | 59.70 | 60.15 | 60.15 | 1.26% | - |
| Dec 3, 2025 | 59.75 | 59.80 | 59.40 | 59.40 | 59.40 | -0.17% | - |
| Dec 2, 2025 | 59.95 | 60.20 | 59.50 | 59.50 | 59.50 | -1.57% | - |
| Dec 1, 2025 | 59.15 | 60.45 | 59.15 | 60.45 | 60.45 | 2.11% | - |
| Nov 28, 2025 | 58.80 | 59.20 | 58.35 | 59.20 | 59.20 | 0.68% | - |
| Nov 27, 2025 | 58.80 | 58.95 | 58.80 | 58.80 | 58.80 | -0.17% | - |
| Nov 26, 2025 | 58.65 | 59.10 | 58.65 | 58.90 | 58.90 | 0.60% | - |
| Nov 25, 2025 | 58.40 | 58.55 | 58.10 | 58.55 | 58.55 | 0.43% | - |
| Nov 24, 2025 | 58.10 | 58.50 | 58.10 | 58.30 | 58.30 | 1.57% | - |
| Nov 21, 2025 | 57.05 | 57.40 | 57.05 | 57.40 | 57.40 | -1.80% | - |
| Nov 20, 2025 | 58.75 | 58.75 | 58.45 | 58.45 | 58.45 | 0.26% | - |
| Nov 19, 2025 | 58.40 | 58.55 | 58.30 | 58.30 | 58.30 | 0.43% | - |
| Nov 18, 2025 | 57.70 | 58.05 | 57.45 | 58.05 | 58.05 | -0.09% | - |
| Nov 17, 2025 | 58.60 | 58.60 | 58.00 | 58.10 | 58.10 | -0.09% | - |
| Nov 14, 2025 | 58.55 | 58.55 | 58.15 | 58.15 | 58.15 | -0.94% | - |
| Nov 13, 2025 | 59.60 | 59.60 | 58.70 | 58.70 | 58.70 | -1.18% | - |
| Nov 12, 2025 | 59.35 | 59.75 | 59.35 | 59.40 | 59.40 | 0.17% | - |
| Nov 11, 2025 | 58.10 | 59.30 | 58.10 | 59.30 | 59.30 | 4.04% | - |
| Nov 10, 2025 | 56.00 | 57.15 | 56.00 | 57.00 | 57.00 | 3.83% | - |
| Nov 7, 2025 | 54.50 | 54.90 | 54.10 | 54.90 | 54.90 | -0.72% | - |
| Nov 6, 2025 | 57.40 | 58.25 | 55.30 | 55.30 | 55.30 | -2.98% | - |
| Nov 5, 2025 | 58.40 | 58.40 | 57.00 | 57.00 | 57.00 | -2.81% | - |
| Nov 4, 2025 | 58.65 | 58.65 | 58.40 | 58.65 | 58.65 | -2.49% | - |
| Nov 3, 2025 | 61.00 | 61.00 | 60.15 | 60.15 | 60.15 | -1.96% | - |
| Oct 31, 2025 | 62.05 | 62.05 | 61.35 | 61.35 | 61.35 | -1.29% | - |
| Oct 30, 2025 | 62.35 | 62.35 | 61.40 | 62.15 | 62.15 | -2.20% | - |
| Oct 29, 2025 | 63.35 | 63.70 | 63.35 | 63.55 | 63.55 | 0.24% | - |
| Oct 28, 2025 | 64.00 | 64.05 | 63.40 | 63.40 | 63.40 | -1.09% | - |
| Oct 27, 2025 | 64.15 | 64.15 | 63.90 | 64.10 | 64.10 | -0.70% | - |
| Oct 24, 2025 | 64.90 | 64.90 | 64.35 | 64.55 | 64.55 | 0.55% | - |
| Oct 23, 2025 | 64.10 | 64.65 | 64.10 | 64.20 | 64.20 | 0.63% | - |
| Oct 22, 2025 | 64.85 | 64.85 | 63.80 | 63.80 | 63.80 | 5.45% | - |
| Oct 21, 2025 | 60.15 | 60.50 | 60.05 | 60.50 | 60.50 | 0.17% | - |
| Oct 20, 2025 | 59.75 | 60.40 | 59.75 | 60.40 | 60.40 | 1.34% | - |
| Oct 17, 2025 | 59.80 | 59.80 | 59.20 | 59.60 | 59.60 | -0.25% | - |
| Oct 16, 2025 | 60.05 | 60.05 | 59.65 | 59.75 | 59.75 | 0.93% | - |
| Oct 15, 2025 | 59.30 | 59.35 | 59.20 | 59.20 | 59.20 | 1.98% | - |
| Oct 14, 2025 | 58.20 | 58.55 | 57.90 | 58.05 | 58.05 | -1.11% | - |