Canada markets close in 6 hours 21 minutes

Indivior PLC (2IVB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.00+0.30 (+1.80%)
As of 02:43PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202416.7017.0016.7017.0017.0025
Apr 29, 202416.6016.7016.6016.7016.70741
Apr 26, 202416.5016.5016.5016.5016.50-
Apr 25, 202417.8017.8016.8016.8016.80225
Apr 24, 202417.8017.8017.8017.8017.80-
Apr 23, 202417.5017.5017.5017.5017.50-
Apr 22, 202417.8017.8017.8017.8017.80-
Apr 19, 202417.5017.5017.5017.5017.50225
Apr 18, 202418.2018.2018.2018.2018.20-
Apr 17, 202418.1018.1018.1018.1018.10-
Apr 16, 202418.3018.3018.3018.3018.30-
Apr 15, 202418.3018.3018.3018.3018.30-
Apr 12, 202419.3019.3018.0018.0018.00454
Apr 11, 202419.2019.2019.2019.2019.20-
Apr 10, 202419.3019.3019.3019.3019.30-
Apr 09, 202419.6019.6019.2019.2019.2070
Apr 08, 202419.9019.9019.9019.9019.90-
Apr 05, 202419.9019.9019.9019.9019.90-
Apr 04, 202420.0020.0020.0020.0020.00-
Apr 03, 202419.5019.5019.5019.5019.50-
Apr 02, 202420.0020.0020.0020.0020.00-
Mar 28, 202419.9219.9219.9219.9219.92-
Mar 27, 202419.1619.1619.1619.1619.16-
Mar 26, 202419.2419.2419.2419.2419.24-
Mar 25, 202419.0019.1619.0019.1619.16100
Mar 22, 202419.2419.2419.2419.2419.24-
Mar 21, 202419.1419.1419.1419.1419.14-
Mar 20, 202419.2819.2819.1219.1219.127
Mar 19, 202418.9418.9418.9418.9418.94-
Mar 18, 202418.8818.8818.8818.8818.8810
Mar 15, 202419.0419.0419.0419.0419.04-
Mar 14, 202419.0819.0819.0819.0819.08-
Mar 13, 202419.6219.6219.6219.6219.62-
Mar 12, 202419.4619.4619.4619.4619.46-
Mar 11, 202419.5019.5019.5019.5019.50-
Mar 08, 202420.3520.3520.3520.3520.35-
Mar 07, 202420.0520.0520.0520.0520.05-
Mar 06, 202419.9419.9419.9419.9419.94-
Mar 05, 202420.1020.1020.1020.1020.10-
Mar 04, 202420.7020.7020.3020.3020.3020
Mar 01, 202420.1520.1520.1520.1520.15-
Feb 29, 202420.2520.2520.2520.2520.25-
Feb 28, 202420.2020.2020.2020.2020.20-
Feb 27, 202419.8019.9819.8019.9819.9810
Feb 26, 202419.5419.6219.5419.6219.62400
Feb 23, 202419.8419.8419.1619.1619.16100
Feb 22, 202415.9218.9015.9218.6018.60590
Feb 21, 202415.5015.5015.5015.5015.50-
Feb 20, 202415.7215.8015.7215.8015.80190
Feb 19, 202416.4816.4816.4816.4816.48-
Feb 16, 202416.8616.8616.8616.8616.86-
Feb 15, 202416.7616.7616.7616.7616.76-
Feb 14, 202416.3816.3816.3816.3816.38-
Feb 13, 202416.2616.2616.2616.2616.26-
Feb 12, 202416.4016.4016.4016.4016.4028
Feb 09, 202416.0616.4216.0616.4216.4239
Feb 08, 202416.1016.1016.1016.1016.10-
Feb 07, 202416.1416.1416.1416.1416.14-
Feb 06, 202415.9616.2015.9616.2016.2060
Feb 05, 202416.1216.1216.1216.1216.12-
Feb 02, 202416.0416.0416.0416.0416.04-
Feb 01, 202416.1816.1816.1816.1816.18-
Jan 31, 202415.9415.9415.9415.9415.94-
Jan 30, 202415.9415.9415.9415.9415.94-
Jan 29, 202416.1016.3216.1016.3216.32430
Jan 26, 202416.4616.4616.4616.4616.46-
Jan 25, 202416.3216.3216.3216.3216.32-
Jan 24, 202415.8816.4015.8816.4016.40300
Jan 23, 202415.0015.0015.0015.0015.00-
Jan 22, 202414.5215.0214.5214.8214.821,034
Jan 19, 202414.1414.1414.1414.1414.14-
Jan 18, 202414.3214.3214.3214.3214.32-
Jan 17, 202414.1614.1614.1614.1614.16-
Jan 16, 202413.9413.9413.9413.9413.94-
Jan 15, 202414.4014.4014.1814.1814.1826
Jan 12, 202414.2414.2414.1414.1414.1430
Jan 11, 202414.1014.1014.1014.1014.10-
Jan 10, 202413.9814.1613.9814.1614.16174
Jan 09, 202414.0214.0213.9614.0214.0215
Jan 08, 202413.8213.8213.8213.8213.82-
Jan 05, 202413.8413.8413.8413.8413.84-
Jan 04, 202413.9413.9413.9413.9413.94-
Jan 03, 202413.9013.9013.9013.9013.90-
Jan 02, 202413.7613.7613.7613.7613.76-
Dec 29, 202313.6013.6813.6013.6813.68-
Dec 28, 202313.7413.7413.7413.7413.74-
Dec 27, 202313.6413.6413.6413.6413.64-
Dec 22, 202313.5613.5613.5613.5613.56-
Dec 21, 202313.3013.3013.3013.3013.30-
Dec 20, 202313.3013.3013.3013.3013.30-
Dec 19, 202313.2813.2813.2813.2813.28-
Dec 18, 202313.2013.2013.2013.2013.20-
Dec 15, 202314.2814.2814.2814.2814.28-
Dec 14, 202313.7213.7213.7213.7213.72-
Dec 13, 202313.4013.4013.4013.4013.40-
Dec 12, 202313.9613.9613.9613.9613.96-
Dec 11, 202313.9213.9213.9213.9213.9274
Dec 08, 202313.7813.8613.7813.8613.86124
Dec 07, 202313.9413.9413.9413.9413.94-
Dec 06, 202314.8414.8414.8414.8414.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...