Singapore markets closed

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1300-0.0080 (-5.80%)
At close: 08:02AM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Sept 20220.10300.10300.10300.10300.1030-
08 Sept 20220.10700.10700.10700.10700.1070-
07 Sept 20220.10500.10500.10500.10500.1050-
06 Sept 20220.11300.11300.11300.11300.1130-
05 Sept 20220.10700.10700.10700.10700.1070-
02 Sept 20220.10500.10500.10500.10500.1050-
01 Sept 20220.10200.10200.10200.10200.1020-
31 Aug 20220.10900.10900.10900.10900.1090-
30 Aug 20220.10900.10900.10900.10900.1090-
29 Aug 20220.10600.10600.10600.10600.1060-
26 Aug 20220.11100.11100.11100.11100.1110-
25 Aug 20220.11000.11000.11000.11000.1100-
24 Aug 20220.11600.11600.11600.11600.1160-
23 Aug 20220.12100.12100.12100.12100.1210-
22 Aug 20220.11400.11400.11400.11400.1140-
19 Aug 20220.12300.12300.12300.12300.1230-
18 Aug 20220.12400.12400.12400.12400.1240-
17 Aug 20220.11700.11700.11700.11700.1170-
16 Aug 20220.11100.11100.11100.11100.1110-
15 Aug 20220.11400.11400.11400.11400.1140-
12 Aug 20220.10500.10500.10500.10500.1050-
11 Aug 20220.10700.10700.10700.10700.1070-
10 Aug 20220.10600.10600.10600.10600.1060-
09 Aug 20220.10500.10500.10500.10500.1050-
08 Aug 20220.10600.10600.10600.10600.1060-
05 Aug 20220.10400.10400.10400.10400.1040-
04 Aug 20220.10500.10500.10500.10500.1050-
03 Aug 20220.10700.10700.10700.10700.1070-
02 Aug 20220.10300.10300.10300.10300.1030-
01 Aug 20220.10700.10700.10700.10700.1070-
29 Jul 20220.11200.11200.11200.11200.1120-
28 Jul 20220.10800.10800.10800.10800.1080-
27 Jul 20220.10800.10800.10800.10800.1080-
26 Jul 20220.10700.10700.10700.10700.1070-
25 Jul 20220.10700.10700.10700.10700.1070-
22 Jul 20220.10800.10800.10800.10800.1080-
21 Jul 20220.10900.10900.10900.10900.1090-
20 Jul 20220.10300.10300.10300.10300.1030-
19 Jul 20220.10200.10200.10200.10200.1020-
18 Jul 20220.10400.10400.10400.10400.1040-
15 Jul 20220.11100.11100.11100.11100.1110-
14 Jul 20220.11000.11000.11000.11000.1100-
13 Jul 20220.11500.11500.11500.11500.1150-
12 Jul 20220.10800.10800.10800.10800.1080-
11 Jul 20220.15100.15100.15100.15100.151010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...