Canada Markets open in 5 hrs 26 mins

hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1180-0.0100 (-7.81%)
As of 08:03AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.11800.11800.11800.11800.11804,000
Dec 05, 20220.12800.12800.12800.12800.1280-
Dec 02, 20220.12200.12200.12200.12200.1220-
Dec 01, 20220.13000.13000.13000.13000.1300-
Nov 30, 20220.13400.13400.13400.13400.1340-
Nov 29, 20220.13600.13600.13600.13600.1360-
Nov 28, 20220.12900.12900.12900.12900.1290-
Nov 25, 20220.13000.13000.13000.13000.1300-
Nov 24, 20220.13800.13800.13800.13800.1380-
Nov 23, 20220.14700.14700.14700.14700.1470-
Nov 22, 20220.13600.13600.13600.13600.1360-
Nov 21, 20220.11800.11800.11800.11800.1180-
Nov 18, 20220.10900.10900.10900.10900.1090-
Nov 17, 20220.09100.09100.09100.09100.0910-
Nov 16, 20220.09400.09400.09400.09400.0940-
Nov 15, 20220.09150.09150.09150.09150.0915-
Nov 14, 20220.09600.09600.09600.09600.0960-
Nov 11, 20220.10300.10300.10300.10300.1030-
Nov 10, 20220.08950.08950.08950.08950.0895-
Nov 09, 20220.09050.09050.09050.09050.0905-
Nov 08, 20220.09200.09200.09200.09200.09204,000
Nov 07, 20220.09000.09000.09000.09000.0900-
Nov 04, 20220.09250.09250.09250.09250.0925-
Nov 03, 20220.09400.09400.09400.09400.0940-
Nov 02, 20220.09600.09600.09600.09600.0960-
Nov 01, 20220.10100.10100.10100.10100.1010-
Oct 31, 20220.09650.09650.09650.09650.0965-
Oct 28, 20220.09950.09950.09950.09950.0995-
Oct 27, 20220.10000.10000.10000.10000.1000-
Oct 26, 20220.09950.09950.09950.09950.0995-
Oct 25, 20220.08800.08800.08800.08800.0880-
Oct 24, 20220.08950.08950.08950.08950.0895-
Oct 21, 20220.08900.08900.08900.08900.0890-
Oct 20, 20220.09350.09350.09350.09350.0935-
Oct 19, 20220.09550.09550.09550.09550.0955-
Oct 18, 20220.09600.09600.09600.09600.0960-
Oct 17, 20220.08900.08900.08900.08900.0890-
Oct 14, 20220.09200.09200.09200.09200.0920-
Oct 13, 20220.08650.08650.08650.08650.0865-
Oct 12, 20220.08750.08750.08750.08750.0875-
Oct 11, 20220.09500.09500.09500.09500.0950-
Oct 10, 20220.09300.09300.09300.09300.0930-
Oct 07, 20220.09500.09500.09500.09500.0950-
Oct 06, 20220.09600.09600.09600.09600.0960-
Oct 05, 20220.09300.09300.09300.09300.0930-
Oct 04, 20220.09700.09700.09700.09700.0970-
Oct 03, 20220.09800.09800.09800.09800.0980-
Sept 30, 20220.09300.09300.09300.09300.0930-
Sept 29, 20220.08000.08000.08000.08000.0800-
Sept 28, 20220.08100.08100.08100.08100.0810-
Sept 27, 20220.08350.08350.08350.08350.0835-
Sept 26, 20220.08350.08350.08350.08350.0835-
Sept 23, 20220.08800.08800.08800.08800.0880-
Sept 22, 20220.09100.09100.09100.09100.0910-
Sept 21, 20220.09300.09300.09300.09300.0930-
Sept 20, 20220.09950.09950.09950.09950.0995-
Sept 19, 20220.09900.09900.09900.09900.0990-
Sept 16, 20220.09200.09200.09200.09200.0920-
Sept 15, 20220.08350.08350.08350.08350.0835-
Sept 14, 20220.09300.09300.09300.10000.1000-
Sept 13, 20220.10000.10000.10000.10400.1040-
Sept 12, 20220.10300.10300.10300.10300.1030-
Sept 09, 20220.10300.10300.10300.10300.1030-
Sept 08, 20220.10700.10700.10700.10700.1070-
Sept 07, 20220.10500.10500.10500.10500.1050-
Sept 06, 20220.11300.11300.11300.11300.1130-
Sept 05, 20220.10700.10700.10700.10700.1070-
Sept 02, 20220.10500.10500.10500.10500.1050-
Sept 01, 20220.10200.10200.10200.10200.1020-
Aug 31, 20220.10900.10900.10900.10900.1090-
Aug 30, 20220.10900.10900.10900.10900.1090-
Aug 29, 20220.10600.10600.10600.10600.1060-
Aug 26, 20220.11100.11100.11100.11100.1110-
Aug 25, 20220.11000.11000.11000.11000.1100-
Aug 24, 20220.11600.11600.11600.11600.1160-
Aug 23, 20220.12100.12100.12100.12100.1210-
Aug 22, 20220.11400.11400.11400.11400.1140-
Aug 19, 20220.12300.12300.12300.12300.1230-
Aug 18, 20220.12400.12400.12400.12400.1240-
Aug 17, 20220.11700.11700.11700.11700.1170-
Aug 16, 20220.11100.11100.11100.11100.1110-
Aug 15, 20220.11400.11400.11400.11400.1140-
Aug 12, 20220.10500.10500.10500.10500.1050-
Aug 11, 20220.10700.10700.10700.10700.1070-
Aug 10, 20220.10600.10600.10600.10600.1060-
Aug 09, 20220.10500.10500.10500.10500.1050-
Aug 08, 20220.10600.10600.10600.10600.1060-
Aug 05, 20220.10400.10400.10400.10400.1040-
Aug 04, 20220.10500.10500.10500.10500.1050-
Aug 03, 20220.10700.10700.10700.10700.1070-
Aug 02, 20220.10300.10300.10300.10300.1030-
Aug 01, 20220.10700.10700.10700.10700.1070-
Jul 29, 20220.11200.11200.11200.11200.1120-
Jul 28, 20220.10800.10800.10800.10800.1080-
Jul 27, 20220.10800.10800.10800.10800.1080-
Jul 26, 20220.10700.10700.10700.10700.1070-
Jul 25, 20220.10700.10700.10700.10700.1070-
Jul 22, 20220.10800.10800.10800.10800.1080-
Jul 21, 20220.10900.10900.10900.10900.1090-
Jul 20, 20220.10300.10300.10300.10300.1030-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...