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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	59.58	60.27	60.27	60.5	59.55	3,195
September 10, 2025	59.85	59.45	59.45	60.95	59.15	34,792
September 09, 2025	59.65	59.5	59.5	59.7	59.3	2,114
September 08, 2025	59.85	59.51	59.51	60.2	58.6	16,635
September 05, 2025	60	59.55	59.55	61.25	59.45	5,363
September 04, 2025	58.05	59.22	59.22	61.85	58.05	23,708
September 03, 2025	59	58.15	58.15	59	56.1	1,244
September 02, 2025	59.15	58.64	58.64	59.25	58.3	4,069
September 01, 2025	58.4	59.07	59.07	59.35	58.4	19,384
August 29, 2025	58.35	58.1	58.1	58.6	57.2	881
August 28, 2025	57.55	57.99	57.99	58.35	57.55	8,079
August 27, 2025	56.85	57.4	57.4	57.75	56.85	4,222
August 26, 2025	57.95	57.96	57.96	58.2	57	11,975
August 22, 2025	57	57.75	57.75	58	55.6	2,350
August 21, 2025	57.3	56.91	56.91	57.35	56.3	3,484
August 20, 2025	57.2	57.55	57.55	57.65	56.2	4,214
August 19, 2025	57.45	57.57	57.57	58.5	57.1	1,433
August 18, 2025	56.65	56.98	56.98	57.25	56.45	705
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

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