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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.95	78.05	78.05	79.3	77.45	6,069
February 19, 2026	79.05	78.95	78.95	79.9	78.65	24,381
February 18, 2026	77.6	78.81	78.81	79.3	77.55	7,826
February 17, 2026	75.8	77.6	77.6	77.6	75.8	4,045
February 16, 2026	76.25	77.3	77.3	77.5	76.25	5,389
February 13, 2026	77.35	77.31	77.31	77.95	76.7	4,034
February 12, 2026	77.4	77.3	77.3	78.1	76.5	64,712
February 11, 2026	75.2	76.85	76.85	77.8	74.8	18,823
February 10, 2026	74.7	75.34	75.34	75.6	74.3	11,868
February 09, 2026	73.35	74.65	74.65	74.65	73.15	2,024
February 06, 2026	72.6	72.8	72.8	73	71.2	2,496
February 05, 2026	73.6	73	73	74.1	72.75	1,644
February 04, 2026	71.97	72.15	72.15	74.22	71.97	11,182
February 03, 2026	73.72	72.69	72.69	73.85	72.55	37,262
February 02, 2026	71.9	72.7	72.7	73.4	71	4,353
January 30, 2026	72.55	72.08	72.08	72.7	71	6,331
January 29, 2026	72.8	72.6	72.6	73.05	71.45	3,590
January 28, 2026	74	72.55	72.55	74.05	72.4	11,845
January 27, 2026	73.28	73.9	73.9	74.2	73.28	12,811
January 26, 2026	72.65	72.65	72.65	73.15	71.45	1,940
January 23, 2026	73.6	72.51	72.51	73.6	72.1	26,500
January 22, 2026	73.1	73.8	73.8	74.35	73	2,666
January 21, 2026	72.4	72.65	72.24	72.95	71.75	5,564
January 20, 2026	71	70.78	70.78	72.25	69.95	91,867
January 19, 2026	71.1	71	71	71.65	69.7	23,805
January 16, 2026	71.55	72.45	72.05	73.25	69.25	7,174
January 15, 2026	69.9	70.25	70.04	70.6	69.1	3,467
January 14, 2026	69.4	70.15	70.15	70.25	69.4	9,250
January 13, 2026	69.1	69.1	69.1	69.5	68.05	23,565
January 12, 2026	68.6	69.35	69.35	69.65	67.2	2,710
January 09, 2026	68.18	68.85	68.85	68.95	68.08	3,479
January 08, 2026	67.7	68.15	68.15	68.45	67.7	8,264
January 07, 2026	66.3	66.93	66.93	67.55	66.3	5,179
January 06, 2026	65.2	65.95	65.95	66.2	64.9	11,617
January 05, 2026	64.05	64.9	64.9	65.45	62.4	3,854
January 02, 2026	63.8	63.15	63.15	64.2	63.1	1,468
December 31, 2025	62.15	63.35	63.35	63.65	62.15	114
December 30, 2025	64	63.39	63.39	64	63.15	3,128
December 29, 2025	63	63.3	63.3	63.6	62.85	3,285
December 24, 2025	62.45	62.58	62.58	62.58	62.25	818
December 23, 2025	62.65	62.49	62.49	62.9	62.3	1,165
December 22, 2025	62.25	62.25	62.25	62.7	61.8	30,465
December 19, 2025	61.7	61.85	61.85	61.95	60.95	73,859
December 18, 2025	60.7	60.75	60.75	62.2	60.6	97,698
December 17, 2025	60.55	60.55	60.55	61.75	60.51	8,135
December 16, 2025	63.15	59.85	59.85	63.15	59.85	1,558
December 15, 2025	62.35	62.9	62.9	63.2	62.25	8,011
December 12, 2025	61.8	62.48	62.48	62.75	61.8	1,676
December 11, 2025	61.85	61.85	61.85	62.25	61.7	2,364
December 10, 2025	60.2	61.45	61.45	61.73	60.2	2,009
December 09, 2025	60.45	60.21	60.21	60.83	60.15	8,484
December 08, 2025	59.85	60.1	60.1	60.21	59.7	3,067
December 05, 2025	60.15	59.85	59.85	60.88	59.85	5,623
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

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