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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.65	56.48	56.48	57.65	56.2	1,962
August 14, 2025	56.2	55.85	55.85	56.65	55.8	2,785
August 13, 2025	54.55	54.6	54.6	56	54.35	45,238
August 12, 2025	54.05	54.05	54.05	54.4	53.8	12,270
August 11, 2025	54.4	54.25	54.25	55.4	53.8	1,894
August 08, 2025	53.2	53.85	53.85	54.05	53.2	6,033
August 07, 2025	51.75	53.1	53.1	53.1	51.75	11,679
August 06, 2025	53.35	52.15	52.15	53.35	51.75	3,588
August 05, 2025	53.4	53.22	53.22	53.7	53.05	1,997
August 04, 2025	53.15	53.22	53.22	53.4	52.9	10,454
August 01, 2025	54	53.41	53.41	54.8	52.85	4,062
July 31, 2025	54.35	54.88	54.88	55.65	54.2	14,542
July 30, 2025	55.9	55.85	55.85	56.3	55.2	36,041
July 29, 2025	56.95	56.15	56.15	57.35	55.65	41,418
July 28, 2025	56.4	56.26	56.26	56.9	56.15	16,477
July 25, 2025	57	55.26	55.26	58.1	55	5,306
July 24, 2025	54.6	56.54	56.54	58.05	54.55	17,027
July 23, 2025	53.45	54.3	54.3	54.5	53.05	11,525
July 22, 2025	52.7	52.91	52.91	53	51.7	2,842
July 21, 2025	52.7	52.37	52.37	52.8	52.2	2,220
July 18, 2025	53.4	53.03	53.03	53.7	52.75	16,447
July 17, 2025	54.2	53.2	53.2	55.3	52.85	7,810
July 16, 2025	54.1	54.15	54.15	54.35	53.15	3,692
July 15, 2025	54.7	55	55	55.7	54.4	10,849
July 14, 2025	54.7	54.75	54.75	55.05	54.3	2,405
July 11, 2025	56.1	55.95	55.19	56.35	55.6	4,888
July 10, 2025	55.6	55.55	54.8	56	55.35	13,747
July 09, 2025	55.4	55.65	54.9	56.1	54.1	1,569
July 08, 2025	55.15	55.05	55.05	56.15	54.2	118,441
July 07, 2025	56.3	54.75	54.75	56.45	54.43	17,467
July 04, 2025	56.8	56.05	56.05	56.8	54.75	3,867
July 03, 2025	55.95	56.15	56.15	56.2	55.55	4,072
July 02, 2025	55.7	55.45	55.45	56.75	54.8	17,601
July 01, 2025	54.93	54.85	54.85	55.8	54.65	2,378
June 30, 2025	55.15	54.93	54.93	55.2	54.7	8,037
June 27, 2025	54.35	54.73	54.73	54.93	54.35	4,095
June 26, 2025	53.8	54.35	54.35	54.6	53.4	76,664
June 25, 2025	54.2	53.5	53.5	54.2	53.3	4,009
June 24, 2025	54.6	54.38	54.38	54.85	53.9	8,524
June 23, 2025	54.55	53.77	53.77	54.55	53.6	7,784
June 20, 2025	55.2	55.12	55.12	55.5	55.05	5,317
June 19, 2025	54.8	54.95	54.95	55.55	54.6	1,402
June 18, 2025	56.45	55.15	55.15	56.45	54.85	2,342
June 17, 2025	56.2	55.22	55.22	57.1	54.95	9,381
June 16, 2025	55.8	56.3	56.3	56.65	55.6	3,778
June 13, 2025	56.45	56.05	56.05	56.7	55.25	9,660
June 12, 2025	56.5	56.6	56.6	57.6	56.05	6,281
June 11, 2025	56.25	56.2	56.2	56.5	55.2	6,166
June 10, 2025	56.1	56.35	56.35	56.5	55.85	2,156
June 09, 2025	55.6	55.76	55.76	55.95	55.5	9,454
June 06, 2025	55.05	55.35	55.35	55.45	54.45	12,842
June 05, 2025	55.75	55.23	55.23	55.85	54.75	2,457
June 04, 2025	54.05	55.6	55.6	55.6	53	15,388
June 03, 2025	54.25	54.25	54.25	54.3	53.1	68,761
June 02, 2025	54.45	53.75	53.75	54.65	53.35	15,287
May 30, 2025	53	54.46	54.46	54.6	52	7,903
May 29, 2025	53	52.65	52.65	53.1	52.5	1,246
May 28, 2025	53.15	52.72	52.72	53.15	51.25	916
May 27, 2025	52.3	52.41	52.41	52.7	52.05	1,199
May 26, 2025	52.15	52.19	52.19	52.4	51.95	7,976

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