Singapore markets closed

Indivior PLC (2IVB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.50-0.10 (-0.64%)
As of 08:04AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202415.5015.5015.5015.5015.50100
27 Jun 202415.6015.6015.6015.6015.60-
26 Jun 202415.3015.3015.3015.3015.30-
25 Jun 202415.4015.4015.4015.4015.40-
24 Jun 202415.9015.9015.9015.9015.90-
21 Jun 202415.3015.3015.3015.3015.30-
20 Jun 202415.1015.1015.1015.1015.10-
19 Jun 202415.2015.2015.2015.2015.20-
18 Jun 202415.5015.5015.5015.5015.50-
17 Jun 202415.8015.8015.8015.8015.80-
14 Jun 202415.7015.7015.7015.7015.70-
13 Jun 202415.7015.7015.7015.7015.70-
12 Jun 202415.7015.7015.7015.7015.70-
11 Jun 202415.7015.7015.7015.7015.70-
10 Jun 202415.2015.2015.2015.2015.20-
07 Jun 202415.6015.6015.6015.6015.60-
06 Jun 202416.6016.6016.6016.6016.60-
05 Jun 202417.0017.0017.0017.0017.00-
04 Jun 202417.0017.0017.0017.0017.00-
03 Jun 202417.3017.3017.3017.3017.30-
31 May 202417.1017.1017.1017.1017.10-
30 May 202416.9016.9016.9016.9016.90-
29 May 202416.8016.8016.8016.8016.80-
28 May 202415.9015.9015.9015.9015.90-
27 May 202415.8015.8015.8015.8015.80-
24 May 202415.3015.3015.3015.3015.30-
23 May 202415.7015.7015.7015.7015.70-
22 May 202415.6015.6015.6015.6015.60-
21 May 202415.7015.7015.7015.7015.70-
20 May 202415.8015.8015.8015.8015.80-
17 May 202415.8015.8015.8015.8015.80-
16 May 202416.4016.4016.4016.4016.40-
15 May 202416.6016.6016.6016.6016.60-
14 May 202416.8016.8016.8016.8016.80-
13 May 202416.7016.7016.7016.7016.70-
10 May 202416.8016.8016.8016.8016.80-
09 May 202416.7016.7016.7016.7016.70-
08 May 202416.7016.7016.7016.7016.70-
07 May 202417.2017.2017.2017.2017.20-
06 May 202417.1017.1017.1017.1017.10-
03 May 202416.9016.9016.9016.9016.90-
02 May 202416.8016.8016.8016.8016.80-
30 Apr 202416.7016.7016.7016.7016.70-
29 Apr 202416.6016.6016.6016.6016.60-
26 Apr 202416.5016.5016.5016.5016.50-
25 Apr 202417.8017.8017.8017.8017.80-
24 Apr 202417.8017.8017.8017.8017.80-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.8017.8017.8017.8017.80-
19 Apr 202417.5017.5017.5017.5017.50-
18 Apr 202418.2018.2018.2018.2018.20-
17 Apr 202418.1018.1018.1018.1018.10-
16 Apr 202418.3018.3018.3018.3018.30-
15 Apr 202418.3018.3018.3018.3018.30-
12 Apr 202419.3019.3019.3019.3019.30-
11 Apr 202419.1019.1019.1019.1019.10-
10 Apr 202419.3019.3019.3019.3019.30-
09 Apr 202419.6019.6019.6019.6019.60-
08 Apr 202419.9019.9019.9019.9019.90-
05 Apr 202419.9019.9019.9019.9019.90-
04 Apr 202420.0020.0020.0020.0020.00-
03 Apr 202419.5019.5019.5019.5019.50-
02 Apr 202420.0020.0020.0020.0020.00-
28 Mar 202419.9019.9019.9019.9019.90-
27 Mar 202419.1819.1819.1819.1819.18-
26 Mar 202419.2219.2219.2219.2219.22-
25 Mar 202419.0019.0019.0019.0019.00-
22 Mar 202419.2419.2419.2419.2419.24-
21 Mar 202419.1419.1419.1419.1419.14-
20 Mar 202419.2819.2819.2819.2819.28-
19 Mar 202418.9218.9218.9218.9218.92-
18 Mar 202418.8818.8818.8818.8818.88-
15 Mar 202419.0219.0219.0219.0219.02-
14 Mar 202419.0819.0819.0819.0819.08-
13 Mar 202419.6219.6219.6219.6219.62-
12 Mar 202419.4619.4619.4619.4619.46-
11 Mar 202419.5619.5619.5619.5619.56-
08 Mar 202420.3520.3520.3520.3520.35-
07 Mar 202420.0520.0520.0520.0520.05-
06 Mar 202419.9619.9619.9619.9619.96-
05 Mar 202420.1020.1020.1020.1020.10-
04 Mar 202420.7020.7020.7020.7020.70-
01 Mar 202420.1520.1520.1520.1520.15-
29 Feb 202420.2520.2520.2520.2520.25-
28 Feb 202420.1520.1520.1520.1520.15-
27 Feb 202419.8219.8219.8219.8219.82-
26 Feb 202419.5419.5419.5419.5419.54-
23 Feb 202419.8419.8419.8419.8419.84-
22 Feb 202415.9215.9215.9215.9215.92-
21 Feb 202415.5015.5015.5015.5015.50-
20 Feb 202415.7215.7215.7215.7215.72-
19 Feb 202416.4816.4816.4816.4816.48-
16 Feb 202416.8816.8816.8816.8816.88-
15 Feb 202416.7616.7616.7616.7616.76-
14 Feb 202416.3416.3416.3416.3416.34-
13 Feb 202416.2616.2616.2616.2616.26-
12 Feb 202416.3816.3816.3816.3816.38-
09 Feb 202416.0616.0616.0616.0616.06-
08 Feb 202416.1016.1016.1016.1016.10-
07 Feb 202416.1416.1416.1416.1416.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...