Singapore markets closed

Indivior PLC (2IVB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
14.80-0.40 (-2.63%)
As of 04:31PM 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 202415.3015.3014.8014.8014.8017
27 Jun 202415.4015.5015.2015.2015.20-
26 Jun 202415.1015.4015.0015.4015.40-
25 Jun 202415.2015.2014.9014.9014.90-
24 Jun 202415.7015.7015.2015.2015.20-
21 Jun 202415.1015.7015.1015.7015.70-
20 Jun 202414.9015.2014.9015.0015.00-
19 Jun 202415.0015.1014.7014.8014.80-
18 Jun 202415.3015.3014.9014.9014.90-
17 Jun 202415.6015.6015.2015.3015.30-
14 Jun 202415.5015.5015.1015.5015.50-
13 Jun 202415.5015.5015.2015.3015.30-
12 Jun 202415.5015.6015.4015.5015.50-
11 Jun 202415.5015.6015.4015.4015.40-
10 Jun 202415.0015.5015.0015.5015.50-
07 Jun 202415.4015.4014.9015.1015.10-
06 Jun 202416.4016.4015.2015.4015.40-
05 Jun 202416.8016.8016.4016.4016.40-
04 Jun 202416.8016.9016.7016.7016.70-
03 Jun 202417.1017.1016.6016.8016.80-
31 May 202416.9017.0016.8016.9016.90-
30 May 202416.7016.8016.5016.8016.80-
29 May 202416.6016.9016.6016.7016.70-
28 May 202415.8016.6015.8016.6016.60-
27 May 202415.7015.8015.7015.8015.80-
24 May 202415.9015.9015.2015.7015.70-
23 May 202415.6015.8015.5015.7015.70-
22 May 202415.5015.5015.3015.5015.50-
21 May 202415.6015.6015.4015.4015.40-
20 May 202415.7015.7015.6015.6015.60-
17 May 202415.7015.9015.7015.7015.70-
16 May 202416.3016.3015.6015.6015.60-
15 May 202416.5016.5016.2016.2016.20-
14 May 202416.7016.7016.4016.4016.40-
13 May 202416.6016.7016.2016.7016.70-
10 May 202416.7016.7016.5016.7016.70-
09 May 202416.6016.7016.6016.6016.60-
08 May 202416.6016.6016.3016.6016.60-
07 May 202417.1017.1016.6016.6016.60-
06 May 202416.9017.1016.9017.1017.10-
03 May 202416.8017.1016.8016.9016.90-
02 May 202416.5016.8016.5016.7016.70-
30 Apr 202416.6017.0016.6016.9016.90-
29 Apr 202416.5016.7016.1016.6016.60-
26 Apr 202416.4016.4016.0016.4016.40-
25 Apr 202417.7017.7016.0016.2016.20-
24 Apr 202417.7017.7017.4017.6017.60-
23 Apr 202417.4017.5017.3017.5017.50-
22 Apr 202417.7017.7017.2017.4017.40-
19 Apr 202417.5017.5017.4017.5017.50-
18 Apr 202418.0018.0017.5017.6017.60-
17 Apr 202418.0018.0017.9017.9017.90-
16 Apr 202418.1018.1017.9018.0018.00-
15 Apr 202418.2018.4018.0018.2018.20-
12 Apr 202419.2019.2018.1018.1018.10-
11 Apr 202419.0019.0018.9019.0019.00-
10 Apr 202419.2019.2019.0019.0019.00-
09 Apr 202419.5019.5019.0019.1019.10-
08 Apr 202419.8019.8019.5019.5019.50-
05 Apr 202419.8019.8019.6019.8019.80-
04 Apr 202419.9020.0019.9020.0020.00-
03 Apr 202419.4020.0019.1019.9019.90-
02 Apr 202419.9019.9019.3019.3019.30-
28 Mar 202419.8220.0019.8219.9819.98-
27 Mar 202419.1219.7619.1219.7619.76-
26 Mar 202419.1619.2018.9819.1619.16-
25 Mar 202418.9419.1618.9419.1619.16-
22 Mar 202419.1619.1818.9419.0619.06-
21 Mar 202419.1019.2818.9219.2619.26-
20 Mar 202419.3419.3418.9218.9218.92-
19 Mar 202418.9019.3018.7619.3019.30-
18 Mar 202418.8218.9218.8218.8818.88-
15 Mar 202419.0019.3018.7418.7418.74-
14 Mar 202419.0019.0418.8418.9418.94-
13 Mar 202419.6019.6019.0219.0219.02-
12 Mar 202419.3819.7219.3819.6419.64-
11 Mar 202419.4819.4819.2219.3419.34-
08 Mar 202420.2520.2519.5219.5219.52-
07 Mar 202419.9820.2019.7820.2020.20-
06 Mar 202419.9020.0519.6220.0020.00-
05 Mar 202420.1520.3019.8819.9419.94-
04 Mar 202420.6020.6019.8820.1520.15-
01 Mar 202420.0520.5519.7020.5520.55-
29 Feb 202420.1520.4020.0020.0020.00-
28 Feb 202420.1020.1020.0020.0520.05-
27 Feb 202419.7620.0519.5820.0520.05-
26 Feb 202419.5020.0519.5019.7619.76-
23 Feb 202419.7619.7818.8419.7619.76-
22 Feb 202415.8619.7015.8619.7019.70-
21 Feb 202415.4415.7215.2215.7215.72-
20 Feb 202415.6615.6615.4215.4215.42-
19 Feb 202416.4216.4215.6815.6815.68-
16 Feb 202416.8216.8216.4216.4216.42-
15 Feb 202416.6816.7616.5616.7616.76-
14 Feb 202416.2816.6216.2816.6016.60-
13 Feb 202416.2216.5616.2216.3216.32-
12 Feb 202416.3416.4616.2416.2416.24-
09 Feb 202416.0016.3616.0016.3016.30-
08 Feb 202416.0616.0815.9216.0016.00-
07 Feb 202416.0816.2616.0416.0416.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...