Singapore markets close in 2 hours 10 minutes

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.34600.0000 (0.00%)
As of 08:08AM CEST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20240.34600.34600.34600.34600.34603,000
22 Jul 20240.34600.34600.34600.34600.3460-
19 Jul 20240.34200.34200.34200.34200.3420-
18 Jul 20240.33200.33200.33200.33200.3320-
17 Jul 20240.31600.31600.31600.31600.3160-
16 Jul 20240.31000.31000.31000.31000.3100-
15 Jul 20240.31200.31200.31200.31200.3120-
12 Jul 20240.31000.31000.31000.31000.3100-
11 Jul 20240.31000.31000.31000.31000.3100-
10 Jul 20240.30800.30800.30800.30800.3080-
09 Jul 20240.31000.31000.31000.31000.3100-
08 Jul 20240.31600.31600.31600.31600.31603,000
05 Jul 20240.31400.31400.31400.31400.3140-
04 Jul 20240.30800.30800.30800.30800.3080-
03 Jul 20240.30800.30800.30800.30800.3080-
02 Jul 20240.30400.30400.30400.30400.3040-
01 Jul 20240.30400.30400.30400.30400.3040-
28 Jun 20240.30400.30400.30400.30400.3040-
27 Jun 20240.30600.30600.30600.30600.3060-
26 Jun 20240.30600.30600.30600.30600.3060-
25 Jun 20240.30400.30400.30400.30400.3040-
24 Jun 20240.30800.30800.30800.30800.3080-
21 Jun 20240.30800.30800.30800.30800.3080-
20 Jun 20240.31000.31000.31000.31000.3100-
19 Jun 20240.31000.31000.31000.31000.3100-
18 Jun 20240.30800.30800.30800.30800.3080-
17 Jun 20240.31000.31000.31000.31000.3100-
14 Jun 20240.31400.31400.31400.31400.3140-
13 Jun 20240.31400.31400.31400.31400.3140-
12 Jun 20240.30600.30600.30600.30600.3060-
11 Jun 20240.30800.30800.30800.30800.3080-
10 Jun 20240.30600.30600.30600.30600.306010,000
07 Jun 20240.30200.30200.30200.30200.30205,000
06 Jun 20240.30600.30600.30600.30600.3060-
05 Jun 20240.30200.30200.30200.30200.30205,000
04 Jun 20240.29800.29800.29800.29800.2980-
03 Jun 20240.30200.30200.30200.30200.3020-
31 May 20240.29800.29800.29800.29800.2980-
30 May 20240.29600.29600.29600.29600.2960-
29 May 20240.29600.29600.29600.29600.2960-
28 May 20240.29800.29800.29800.29800.2980-
27 May 20240.29600.29600.29600.29600.2960-
24 May 20240.29400.29400.29400.29400.2940-
23 May 20240.29600.29600.29600.29600.2960-
22 May 20240.29200.29200.29200.29200.2920-
21 May 20240.29400.29400.29400.29400.2940-
20 May 20240.30200.30200.30200.30200.3020-
17 May 20240.30000.30000.30000.30000.3000-
16 May 20240.30200.30200.30200.30200.3020-
15 May 20240.30600.30600.30600.30600.3060-
14 May 20240.30600.30600.30600.30600.3060-
13 May 20240.30600.30600.30600.30600.3060-
10 May 20240.30600.30600.30600.30600.3060-
09 May 20240.31000.31000.31000.31000.3100-
08 May 20240.31000.31000.31000.31000.3100-
07 May 20240.30800.30800.30800.30800.3080-
06 May 20240.30800.30800.30800.30800.3080-
03 May 20240.31200.31200.31200.31200.3120-
02 May 20240.31000.31000.31000.31000.3100-
30 Apr 20240.32000.32000.32000.32000.3200-
29 Apr 20240.31600.31600.31600.31600.3160-
26 Apr 20240.32000.32000.32000.32000.3200-
25 Apr 20240.31600.31600.31600.31600.3160-
24 Apr 20240.31400.31400.31400.31400.3140-
23 Apr 20240.30000.30000.30000.30000.3000-
22 Apr 20240.29000.29000.29000.29000.2900-
19 Apr 20240.29400.29400.29400.29400.2940-
18 Apr 20240.30200.30200.30200.30200.3020-
18 Apr 20240.002 Dividend
17 Apr 20240.30200.30200.30200.30200.3000-
16 Apr 20240.30800.30800.30800.30800.3060-
15 Apr 20240.32200.32200.32200.32200.3199-
12 Apr 20240.32400.32400.32400.32400.3219-
11 Apr 20240.31800.31800.31800.31800.3159-
10 Apr 20240.31600.31600.31600.31600.3139-
09 Apr 20240.32200.32200.32200.32200.3199-
08 Apr 20240.32400.32400.32400.32400.3219-
05 Apr 20240.32400.32400.32400.32400.3219-
04 Apr 20240.32400.32400.32400.32400.3219-
03 Apr 20240.32400.32400.32400.32400.3219-
02 Apr 20240.31800.31800.31800.31800.3159-
28 Mar 20240.32000.32000.32000.32000.3179-
27 Mar 20240.31800.31800.31800.31800.3159-
26 Mar 20240.31200.31200.31200.31200.3099-
25 Mar 20240.31800.31800.31800.31800.3159-
22 Mar 20240.31800.31800.31800.31800.3159-
21 Mar 20240.33000.33000.33000.33000.3278-
20 Mar 20240.32200.32200.32200.32200.3199-
19 Mar 20240.31200.31200.31200.31200.3099-
18 Mar 20240.31400.31400.31400.31400.3119-
15 Mar 20240.31600.31600.31600.31600.3139-
14 Mar 20240.30400.30400.30400.30400.3020-
13 Mar 20240.30200.30400.30200.30400.30206,000
12 Mar 20240.30400.30400.30400.30400.3020-
11 Mar 20240.30000.30000.30000.30000.2980-
08 Mar 20240.29800.29800.29800.29800.2960-
07 Mar 20240.29400.29400.29400.29400.2921-
06 Mar 20240.29000.29000.29000.29000.2881-
05 Mar 20240.28000.28000.28000.28000.2781-
04 Mar 20240.27200.27200.27200.27200.2702-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...