Laboratorios Farmaceuticos Rovi, S.A. - 0ILL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.3	60.15	60.15	60.45	59.75	50,279
December 03, 2025	59.6	59.75	59.75	59.95	58.2	2,465
December 02, 2025	60.05	59.1	59.1	60.4	59.1	1,400
December 01, 2025	59.15	60.01	60.01	60.55	59.1	11,107
November 28, 2025	58.7	59.44	59.44	59.44	58.2	2,621
November 27, 2025	58.78	58.81	58.81	59.1	58.6	8,280
November 26, 2025	58.6	58.7	58.7	59.2	58.6	1,031
November 25, 2025	58.15	58.45	58.45	58.75	57.95	2,000
November 24, 2025	58.05	58.65	58.65	58.65	58.05	30,033
November 21, 2025	57.1	57.96	57.96	57.96	57	2,700
November 20, 2025	59.05	58.2	58.2	60.2	57.85	8,493
November 19, 2025	58.58	58.49	58.49	58.7	58.2	8,128
November 18, 2025	57.25	57.5	57.5	58.15	56.45	64,910
November 17, 2025	58.65	58.31	58.31	58.65	57.8	4,348
November 14, 2025	58.45	58.76	58.76	58.76	57.4	16,009
November 13, 2025	59.6	58.89	58.89	59.8	58.65	6,715
November 12, 2025	59.9	59.35	59.35	59.9	59.2	13,709
November 11, 2025	57.85	59.16	59.16	59.55	57.15	18,830
November 10, 2025	55.5	56.9	56.9	57.85	55.45	28,114
November 07, 2025	54.85	55.25	55.25	55.25	53.55	182,070
November 06, 2025	58.7	55.22	55.22	59	54.8	71,562
November 05, 2025	58.85	57.64	57.64	58.85	57	9,759
November 04, 2025	59.3	58.8	58.8	59.45	58.25	18,323
November 03, 2025	61.2	59.7	59.7	61.25	59.4	45,068
October 31, 2025	62.05	61.1	61.1	62.3	61.1	6,348
October 30, 2025	63.1	62.01	62.01	63.1	61.3	4,398
October 29, 2025	63.2	63.25	63.25	63.73	61.85	1,243
October 28, 2025	64.3	64.05	64.05	64.35	63	65,237
October 27, 2025	63.9	63.84	63.84	64.3	63.73	2,327
October 24, 2025	64.8	64.4	64.4	65.1	64.13	1,133
October 23, 2025	64	64.49	64.49	64.8	63.9	6,065
October 22, 2025	64.9	64.35	64.35	65.95	63.6	6,327
October 21, 2025	60.1	64.95	64.95	65.5	59.95	7,134
October 20, 2025	60.2	60.14	60.14	60.4	59.7	1,436
October 17, 2025	59.9	59.8	59.8	61.95	58.88	10,307
October 16, 2025	60.25	59.88	59.88	60.4	59.45	1,136
October 15, 2025	59.65	59.2	59.2	59.8	58.9	18,117
October 14, 2025	57.5	58	58	58.75	56.9	14,740
October 13, 2025	57.6	58.72	58.72	59.25	57.6	12,760
October 10, 2025	58.25	57.05	57.05	58.25	57	3,851
October 09, 2025	58.7	58.65	58.65	58.95	58.18	86,546
October 08, 2025	59.15	58.8	58.8	59.25	58.2	32,823
October 07, 2025	60.25	59.4	59.4	60.25	58.7	2,186
October 06, 2025	61.4	60.87	60.87	61.55	60.68	35,153
October 03, 2025	60.45	60.45	60.45	61.58	59.25	38,566
October 02, 2025	61.55	60.35	60.35	61.55	59.95	70,404
October 01, 2025	58.68	59.9	59.9	60.1	58.6	31,331
September 30, 2025	57.25	58	58	59.3	57.2	12,388
September 29, 2025	56.1	56.58	56.58	56.85	56.1	3,807
September 26, 2025	56.3	55.8	55.8	56.4	55.2	14,552
September 25, 2025	57.95	56.86	56.86	59.1	56.4	12,714
September 24, 2025	58.3	58.25	58.25	58.45	58	16,878
September 23, 2025	58.9	58.95	58.95	59.85	57.7	3,463
September 22, 2025	59.2	58.5	58.5	59.2	58.5	25,284
September 19, 2025	58.65	59.05	59.05	59.35	57.55	14,373
September 18, 2025	59.65	58.55	58.55	59.65	58.25	3,082
September 17, 2025	59.5	59.33	59.33	59.65	59	2,122
September 16, 2025	59.7	59.25	59.25	60.25	59.2	44,847
September 15, 2025	60.65	60.1	60.1	60.85	59.6	2,804
September 12, 2025	60.3	60.74	60.74	61.5	60.3	7,722

Laboratorios Farmaceuticos Rovi, S.A. (0ILL.L) LSE