Singapore Markets open in 4 hrs 21 mins

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1670+0.0010 (+0.60%)
As of 08:01AM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.16700.16700.16700.16700.167010,000
21 Mar 20230.16600.16600.16600.16600.1660-
20 Mar 20230.17100.17100.17100.17100.1710-
17 Mar 20230.18000.18000.18000.18000.1800-
16 Mar 20230.18300.18300.18300.18300.1830-
15 Mar 20230.18100.18100.18100.18100.1810-
14 Mar 20230.16400.16400.16400.16400.1640-
13 Mar 20230.17700.17700.17700.17700.1770-
10 Mar 20230.17700.17700.17700.17700.1770-
09 Mar 20230.18100.18100.18100.18100.1810-
08 Mar 20230.19800.19800.19800.19800.1980-
07 Mar 20230.20400.20400.20400.20400.2040-
06 Mar 20230.20800.20800.20800.20800.2080-
03 Mar 20230.20800.20800.20800.20800.2080-
02 Mar 20230.21000.21000.21000.21000.2100-
01 Mar 20230.21400.21400.21400.21400.2140-
28 Feb 20230.21800.21800.21800.21800.2180-
27 Feb 20230.20200.20200.20200.20200.2020-
24 Feb 20230.20200.20200.20200.20200.2020-
23 Feb 20230.20800.20800.20800.20800.2080-
22 Feb 20230.21200.21200.21200.21200.2120-
21 Feb 20230.21000.21000.21000.21000.2100-
20 Feb 20230.21200.21200.21200.21200.2120-
17 Feb 20230.20600.20600.20600.20600.2060-
16 Feb 20230.21200.21200.21200.21200.2120-
15 Feb 20230.21800.21800.21800.21800.2180-
14 Feb 20230.20000.24400.20000.24400.244010,000
13 Feb 20230.21600.21600.21600.21600.2160-
10 Feb 20230.22600.22600.22600.22600.2260-
09 Feb 20230.22600.22600.22600.22600.2260-
08 Feb 20230.20600.20600.20600.20600.2060-
07 Feb 20230.19700.19700.19700.19700.1970-
06 Feb 20230.16800.16800.16800.16800.1680-
03 Feb 20230.16600.16600.16600.16600.1660-
02 Feb 20230.17200.17200.17200.17200.1720-
01 Feb 20230.17200.17200.17200.17200.1720-
31 Jan 20230.17500.17500.17500.17500.1750-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...