Laboratorios Farmaceuticos Rovi, S.A. (BIT:1ROVI)
Italy
· Delayed Price · Currency is EUR 59.55
-0.10 (-0.17%)
At close: Dec 5, 2025
BIT:1ROVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.17% | - |
| Dec 4, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 3.02% | - |
| Dec 3, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -3.10% | - |
| Dec 2, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 2.93% | - |
| Dec 1, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.17% | - |
| Nov 28, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.43% | - |
| Nov 27, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 1.76% | - |
| Nov 26, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -5.01% | - |
| Nov 25, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.76% | - |
| Nov 24, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -1.49% | - |
| Nov 21, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 3.25% | - |
| Nov 20, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.09% | - |
| Nov 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.09% | - |
| Nov 18, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -1.60% | - |
| Nov 17, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.17% | - |
| Nov 14, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.25% | - |
| Nov 13, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.08% | - |
| Nov 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.64% | - |
| Nov 11, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 1.84% | - |
| Nov 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.08% | - |
| Nov 6, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -3.51% | - |
| Nov 5, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.32% | - |
| Nov 4, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.46% | - |
| Nov 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.15% | - |
| Oct 31, 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -2.10% | - |
| Oct 30, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.23% | - |
| Oct 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.08% | - |
| Oct 27, 2025 | 65.10 | 65.10 | 65.10 | 65.05 | 65.05 | 0.08% | 100 |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.08% | - |
| Oct 23, 2025 | 66.35 | 66.35 | 65.10 | 65.05 | 65.05 | 2.93% | 200 |
| Oct 22, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.85% | - |
| Oct 21, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 4.55% | - |
| Oct 20, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.85% | - |
| Oct 17, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.51% | - |
| Oct 16, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.25% | - |
| Oct 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.43% | - |
| Oct 13, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - | - |
| Oct 10, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.42% | - |
| Oct 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.08% | - |
| Oct 7, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.42% | - |
| Oct 6, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.51% | - |
| Oct 3, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.51% | - |
| Oct 2, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.77% | - |
| Oct 1, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.09% | - |
| Sep 30, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.75% | - |
| Sep 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.13% | - |