Singapore markets close in 3 hours 47 minutes

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1770+0.0050 (+2.91%)
At close: 08:07AM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.17700.17700.17700.17700.1770-
27 Jan 20230.17200.17200.17200.17200.1720-
26 Jan 20230.18000.18000.18000.18000.1800-
25 Jan 20230.15200.15200.15200.15200.1520-
24 Jan 20230.15700.15700.15700.15700.1570-
23 Jan 20230.15400.15400.15400.15400.1540-
20 Jan 20230.15700.15700.15700.15700.1570-
19 Jan 20230.14900.14900.14900.14900.1490-
18 Jan 20230.15700.15700.15700.15700.1570-
17 Jan 20230.15900.15900.15900.15900.1590-
16 Jan 20230.15200.15200.15200.15200.1520-
13 Jan 20230.15200.15200.15200.15200.1520-
12 Jan 20230.14900.14900.14900.14900.1490-
11 Jan 20230.15600.15600.15600.15600.1560-
10 Jan 20230.13600.13600.13600.13600.1360-
09 Jan 20230.12900.12900.12900.12900.1290-
06 Jan 20230.14000.14000.14000.14000.1400-
05 Jan 20230.13000.13000.13000.13000.1300-
04 Jan 20230.11000.11000.11000.11000.1100-
03 Jan 20230.09500.09500.09500.09500.0950-
02 Jan 20230.09600.09600.09600.09600.0960-
30 Dec 20220.09750.09750.09750.09750.0975-
29 Dec 20220.09800.09800.09800.09800.0980-
28 Dec 20220.09800.09800.09800.09800.0980-
27 Dec 20220.10000.10000.10000.10000.1000-
23 Dec 20220.09900.09900.09900.09900.0990-
22 Dec 20220.10200.10200.10200.10200.1020-
21 Dec 20220.10100.10100.10100.10100.1010-
20 Dec 20220.10500.10500.10500.10500.1050-
19 Dec 20220.12000.12000.12000.12000.1200-
16 Dec 20220.12100.12100.12100.12100.1210-
15 Dec 20220.12300.12300.12300.12300.1230-
14 Dec 20220.12200.12200.12200.12200.1220-
13 Dec 20220.12600.12600.12600.12600.1260-
12 Dec 20220.12000.12000.12000.12000.1200-
09 Dec 20220.11600.11600.11600.11600.1160-
08 Dec 20220.11700.11700.11700.11700.1170-
07 Dec 20220.11900.12500.11900.12500.12501,000
06 Dec 20220.11800.11800.11800.11800.1180-
05 Dec 20220.12800.12800.12800.12800.1280-
02 Dec 20220.12200.12200.12200.12200.1220-
01 Dec 20220.13000.13000.13000.13000.1300-
30 Nov 20220.13400.13400.13400.13400.1340-
29 Nov 20220.13600.13600.13600.13600.1360-
28 Nov 20220.12900.12900.12900.12900.1290-
25 Nov 20220.13000.13000.13000.13000.1300-
24 Nov 20220.13800.13800.13800.13800.1380-
23 Nov 20220.14700.14700.14700.14700.1470-
22 Nov 20220.13600.13600.13600.13600.1360-
21 Nov 20220.11800.11800.11800.11800.1180-
18 Nov 20220.10900.10900.10900.10900.1090-
17 Nov 20220.09100.09100.09100.09100.0910-
16 Nov 20220.09400.09400.09400.09400.0940-
15 Nov 20220.09150.09150.09150.09150.0915-
14 Nov 20220.09600.09600.09600.09600.0960-
11 Nov 20220.10300.10300.10300.10300.1030-
10 Nov 20220.08950.08950.08950.08950.0895-
09 Nov 20220.09050.09050.09050.09050.0905-
08 Nov 20220.09200.09200.09200.09200.09204,000
07 Nov 20220.09000.09000.09000.09000.0900-
04 Nov 20220.09250.09250.09250.09250.0925-
03 Nov 20220.09400.09400.09400.09400.0940-
02 Nov 20220.09600.09600.09600.09600.0960-
01 Nov 20220.10100.10100.10100.10100.1010-
31 Oct 20220.09650.09650.09650.09650.0965-
28 Oct 20220.09950.09950.09950.09950.0995-
27 Oct 20220.10000.10000.10000.10000.1000-
26 Oct 20220.09950.09950.09950.09950.0995-
25 Oct 20220.08800.08800.08800.08800.0880-
24 Oct 20220.08950.08950.08950.08950.0895-
21 Oct 20220.08900.08900.08900.08900.0890-
20 Oct 20220.09350.09350.09350.09350.0935-
19 Oct 20220.09550.09550.09550.09550.0955-
18 Oct 20220.09600.09600.09600.09600.0960-
17 Oct 20220.08900.08900.08900.08900.0890-
14 Oct 20220.09200.09200.09200.09200.0920-
13 Oct 20220.08650.08650.08650.08650.0865-
12 Oct 20220.08750.08750.08750.08750.0875-
11 Oct 20220.09500.09500.09500.09500.0950-
10 Oct 20220.09300.09300.09300.09300.0930-
07 Oct 20220.09500.09500.09500.09500.0950-
06 Oct 20220.09600.09600.09600.09600.0960-
05 Oct 20220.09300.09300.09300.09300.0930-
04 Oct 20220.09700.09700.09700.09700.0970-
03 Oct 20220.09800.09800.09800.09800.0980-
30 Sept 20220.09300.09300.09300.09300.0930-
29 Sept 20220.08000.08000.08000.08000.0800-
28 Sept 20220.08100.08100.08100.08100.0810-
27 Sept 20220.08350.08350.08350.08350.0835-
26 Sept 20220.08350.08350.08350.08350.0835-
23 Sept 20220.08800.08800.08800.08800.0880-
22 Sept 20220.09100.09100.09100.09100.0910-
21 Sept 20220.09300.09300.09300.09300.0930-
20 Sept 20220.09950.09950.09950.09950.0995-
19 Sept 20220.09900.09900.09900.09900.0990-
16 Sept 20220.09200.09200.09200.09200.0920-
15 Sept 20220.08350.08350.08350.08350.0835-
14 Sept 20220.09300.09300.09300.10000.1000-
13 Sept 20220.10000.10000.10000.10400.1040-
12 Sept 20220.10300.10300.10300.10300.1030-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...