Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,028.79
-1,312.11(-2.04%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.3200

+0.0040

(+1.27%)

At close: 08:08AM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
25 Apr 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
24 Apr 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
23 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
19 Apr 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
18 Apr 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
18 Apr 2024	0.002 Dividend
17 Apr 2024	0.3020	0.3020	0.3020	0.3020	0.3000	-
16 Apr 2024	0.3080	0.3080	0.3080	0.3080	0.3060	-
15 Apr 2024	0.3220	0.3220	0.3220	0.3220	0.3199	-
12 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
11 Apr 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
10 Apr 2024	0.3160	0.3160	0.3160	0.3160	0.3139	-
09 Apr 2024	0.3220	0.3220	0.3220	0.3220	0.3199	-
08 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
05 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
04 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
03 Apr 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
02 Apr 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
28 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3179	-
27 Mar 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
26 Mar 2024	0.3120	0.3120	0.3120	0.3120	0.3099	-
25 Mar 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
22 Mar 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3278	-
20 Mar 2024	0.3220	0.3220	0.3220	0.3220	0.3199	-
19 Mar 2024	0.3120	0.3120	0.3120	0.3120	0.3099	-
18 Mar 2024	0.3140	0.3140	0.3140	0.3140	0.3119	-
15 Mar 2024	0.3160	0.3160	0.3160	0.3160	0.3139	-
14 Mar 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
13 Mar 2024	0.3020	0.3040	0.3020	0.3040	0.3020	6,000
12 Mar 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
11 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.2980	-
08 Mar 2024	0.2980	0.2980	0.2980	0.2980	0.2960	-
07 Mar 2024	0.2940	0.2940	0.2940	0.2940	0.2921	-
06 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2881	-
05 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2781	-
04 Mar 2024	0.2720	0.2720	0.2720	0.2720	0.2702	-
01 Mar 2024	0.2740	0.2740	0.2740	0.2740	0.2722	-
29 Feb 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
28 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2881	-
27 Feb 2024	0.2940	0.2940	0.2940	0.2940	0.2921	-
26 Feb 2024	0.3020	0.3020	0.3020	0.3020	0.3000	-
23 Feb 2024	0.2940	0.2940	0.2940	0.2940	0.2921	-
22 Feb 2024	0.2820	0.2820	0.2820	0.2820	0.2801	-
21 Feb 2024	0.2840	0.2840	0.2840	0.2840	0.2821	-
20 Feb 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
19 Feb 2024	0.2980	0.2980	0.2980	0.2980	0.2960	-
16 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.2980	-
15 Feb 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
14 Feb 2024	0.3280	0.3280	0.3280	0.3280	0.3258	-
13 Feb 2024	0.3260	0.3260	0.3260	0.3260	0.3238	-
12 Feb 2024	0.3260	0.3260	0.3260	0.3260	0.3238	-
09 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3278	-
08 Feb 2024	0.3320	0.3320	0.3320	0.3320	0.3298	-
07 Feb 2024	0.3380	0.3380	0.3380	0.3380	0.3358	-
06 Feb 2024	0.3340	0.3340	0.3340	0.3340	0.3318	-
05 Feb 2024	0.3280	0.3280	0.3280	0.3280	0.3258	-
02 Feb 2024	0.3320	0.3320	0.3320	0.3320	0.3298	-
01 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3477	1,700
31 Jan 2024	0.3120	0.3120	0.3120	0.3120	0.3099	-
30 Jan 2024	0.2920	0.2920	0.2920	0.2920	0.2901	-
29 Jan 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
26 Jan 2024	0.3140	0.3140	0.3140	0.3140	0.3119	-
25 Jan 2024	0.2940	0.3000	0.2940	0.3000	0.2980	1,500
24 Jan 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
23 Jan 2024	0.2780	0.2840	0.2780	0.2840	0.2821	1,500
22 Jan 2024	0.2920	0.2920	0.2920	0.2920	0.2901	-
19 Jan 2024	0.2840	0.2840	0.2840	0.2840	0.2821	-
18 Jan 2024	0.2820	0.2820	0.2820	0.2820	0.2801	1,000
17 Jan 2024	0.2860	0.2860	0.2860	0.2860	0.2841	-
16 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2980	-
15 Jan 2024	0.3220	0.3400	0.3220	0.3400	0.3377	1,093
12 Jan 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
11 Jan 2024	0.3140	0.3580	0.3140	0.3580	0.3556	9,000
10 Jan 2024	0.2920	0.2920	0.2920	0.2920	0.2901	-
09 Jan 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
08 Jan 2024	0.2860	0.2860	0.2860	0.2860	0.2841	-
05 Jan 2024	0.2660	0.2660	0.2660	0.2660	0.2642	-
04 Jan 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
03 Jan 2024	0.2800	0.2940	0.2800	0.2940	0.2921	7,000
02 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2583	-
29 Dec 2023	0.2580	0.2580	0.2580	0.2580	0.2563	-
28 Dec 2023	0.2460	0.2820	0.2460	0.2820	0.2801	1,500
27 Dec 2023	0.2420	0.2820	0.2420	0.2820	0.2801	1,950
22 Dec 2023	0.2420	0.2420	0.2420	0.2420	0.2404	-
21 Dec 2023	0.2380	0.2380	0.2380	0.2380	0.2364	-
20 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2384	-
19 Dec 2023	0.2420	0.2540	0.2420	0.2540	0.2523	9,000
18 Dec 2023	0.2480	0.2480	0.2480	0.2480	0.2464	-
15 Dec 2023	0.2440	0.2440	0.2440	0.2440	0.2424	-
14 Dec 2023	0.2420	0.2440	0.2420	0.2440	0.2424	5,000
13 Dec 2023	0.2160	0.2480	0.2160	0.2320	0.2305	19,167
12 Dec 2023	0.2160	0.2160	0.2160	0.2160	0.2146	-
11 Dec 2023	0.2380	0.2380	0.2380	0.2380	0.2364	1,717
08 Dec 2023	0.2140	0.2140	0.2140	0.2140	0.2126	-
07 Dec 2023	0.2120	0.2120	0.2120	0.2120	0.2106	-
06 Dec 2023	0.2140	0.2140	0.2140	0.2140	0.2126	-
05 Dec 2023	0.2200	0.2200	0.2200	0.2200	0.2185	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,028.79-1,312.11(-2.04%)

CMC Crypto 2001,304.48-92.06(-6.59%)

hVIVO plc (CRO.F)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,028.79
-1,312.11(-2.04%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)