Singapore markets closed

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3200+0.0020 (+0.63%)
As of 08:11AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.32000.32000.32000.32000.32006,000
27 Mar 20240.31800.31800.31800.31800.3180-
26 Mar 20240.31200.31200.31200.31200.3120-
25 Mar 20240.31800.31800.31800.31800.3180-
22 Mar 20240.31800.31800.31800.31800.3180-
21 Mar 20240.33000.33000.33000.33000.3300-
20 Mar 20240.32200.32200.32200.32200.3220-
19 Mar 20240.31200.31200.31200.31200.3120-
18 Mar 20240.31400.31400.31400.31400.3140-
15 Mar 20240.31600.31600.31600.31600.3160-
14 Mar 20240.30400.30400.30400.30400.3040-
13 Mar 20240.30200.30400.30200.30400.30406,000
12 Mar 20240.30400.30400.30400.30400.3040-
11 Mar 20240.30000.30000.30000.30000.3000-
08 Mar 20240.29800.29800.29800.29800.2980-
07 Mar 20240.29400.29400.29400.29400.2940-
06 Mar 20240.29000.29000.29000.29000.2900-
05 Mar 20240.28000.28000.28000.28000.2800-
04 Mar 20240.27200.27200.27200.27200.2720-
01 Mar 20240.27400.27400.27400.27400.2740-
29 Feb 20240.28800.28800.28800.28800.2880-
28 Feb 20240.29000.29000.29000.29000.2900-
27 Feb 20240.29400.29400.29400.29400.2940-
26 Feb 20240.30200.30200.30200.30200.3020-
23 Feb 20240.29400.29400.29400.29400.2940-
22 Feb 20240.28200.28200.28200.28200.2820-
21 Feb 20240.28400.28400.28400.28400.2840-
20 Feb 20240.28800.28800.28800.28800.2880-
19 Feb 20240.29800.29800.29800.29800.2980-
16 Feb 20240.30000.30000.30000.30000.3000-
15 Feb 20240.30400.30400.30400.30400.3040-
14 Feb 20240.32800.32800.32800.32800.3280-
13 Feb 20240.32600.32600.32600.32600.3260-
12 Feb 20240.32600.32600.32600.32600.3260-
09 Feb 20240.33000.33000.33000.33000.3300-
08 Feb 20240.33200.33200.33200.33200.3320-
07 Feb 20240.33800.33800.33800.33800.3380-
06 Feb 20240.33400.33400.33400.33400.3340-
05 Feb 20240.32800.32800.32800.32800.3280-
02 Feb 20240.33200.33200.33200.33200.3320-
01 Feb 20240.35000.35000.35000.35000.35001,700
31 Jan 20240.31200.31200.31200.31200.3120-
30 Jan 20240.29200.29200.29200.29200.2920-
29 Jan 20240.30400.30400.30400.30400.3040-
26 Jan 20240.31400.31400.31400.31400.3140-
25 Jan 20240.29400.30000.29400.30000.30001,500
24 Jan 20240.28800.28800.28800.28800.2880-
23 Jan 20240.27800.28400.27800.28400.28401,500
22 Jan 20240.29200.29200.29200.29200.2920-
19 Jan 20240.28400.28400.28400.28400.2840-
18 Jan 20240.28200.28200.28200.28200.28201,000
17 Jan 20240.28600.28600.28600.28600.2860-
16 Jan 20240.30000.30000.30000.30000.3000-
15 Jan 20240.32200.34000.32200.34000.34001,093
12 Jan 20240.32400.32400.32400.32400.3240-
11 Jan 20240.31400.35800.31400.35800.35809,000
10 Jan 20240.29200.29200.29200.29200.2920-
09 Jan 20240.28800.28800.28800.28800.2880-
08 Jan 20240.28600.28600.28600.28600.2860-
05 Jan 20240.26600.26600.26600.26600.2660-
04 Jan 20240.28800.28800.28800.28800.2880-
03 Jan 20240.28000.29400.28000.29400.29407,000
02 Jan 20240.26000.26000.26000.26000.2600-
29 Dec 20230.25800.25800.25800.25800.2580-
28 Dec 20230.24600.28200.24600.28200.28201,500
27 Dec 20230.24200.28200.24200.28200.28201,950
22 Dec 20230.24200.24200.24200.24200.2420-
21 Dec 20230.23800.23800.23800.23800.2380-
20 Dec 20230.24000.24000.24000.24000.2400-
19 Dec 20230.24200.25400.24200.25400.25409,000
18 Dec 20230.24800.24800.24800.24800.2480-
15 Dec 20230.24400.24400.24400.24400.2440-
14 Dec 20230.24200.24400.24200.24400.24405,000
13 Dec 20230.21600.24800.21600.23200.232019,167
12 Dec 20230.21600.21600.21600.21600.2160-
11 Dec 20230.23800.23800.23800.23800.23801,717
08 Dec 20230.21400.21400.21400.21400.2140-
07 Dec 20230.21200.21200.21200.21200.2120-
06 Dec 20230.21400.21400.21400.21400.2140-
05 Dec 20230.22000.22000.22000.22000.2200-
04 Dec 20230.22200.22200.22200.22200.2220-
01 Dec 20230.22400.22400.22400.22400.2240-
30 Nov 20230.21800.21800.21800.21800.2180-
29 Nov 20230.20800.20800.20800.20800.2080-
28 Nov 20230.19300.19300.19300.19300.1930-
27 Nov 20230.19000.19000.19000.19000.1900-
24 Nov 20230.18900.18900.18900.18900.1890-
23 Nov 20230.19200.19200.19200.19200.1920-
22 Nov 20230.19200.19200.19200.19200.1920-
21 Nov 20230.19100.19100.19100.19100.1910-
20 Nov 20230.19100.19100.19100.19100.1910-
17 Nov 20230.19500.19500.19500.19500.1950-
16 Nov 20230.19700.19700.19700.19700.1970-
15 Nov 20230.20400.20400.20400.20400.2040-
14 Nov 20230.20400.20400.20400.20400.2040-
13 Nov 20230.20800.20800.20800.20800.2080-
10 Nov 20230.20000.20000.20000.20000.2000-
09 Nov 20230.20800.20800.20800.20800.2080-
08 Nov 20230.20400.20400.20400.20400.2040-
07 Nov 20230.20400.20400.20400.20400.2040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...