hVIVO plc (CRO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3200

+0.0040

(+1.27%)

As of 08:08AM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Apr 25, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Apr 24, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Apr 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 19, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Apr 18, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Apr 18, 2024	0.002 Dividend
Apr 17, 2024	0.3020	0.3020	0.3020	0.3020	0.3000	-
Apr 16, 2024	0.3080	0.3080	0.3080	0.3080	0.3060	-
Apr 15, 2024	0.3220	0.3220	0.3220	0.3220	0.3199	-
Apr 12, 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
Apr 11, 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
Apr 10, 2024	0.3160	0.3160	0.3160	0.3160	0.3139	-
Apr 09, 2024	0.3220	0.3220	0.3220	0.3220	0.3199	-
Apr 08, 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
Apr 05, 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
Apr 04, 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
Apr 03, 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
Apr 02, 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
Mar 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3179	-
Mar 27, 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
Mar 26, 2024	0.3120	0.3120	0.3120	0.3120	0.3099	-
Mar 25, 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
Mar 22, 2024	0.3180	0.3180	0.3180	0.3180	0.3159	-
Mar 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3278	-
Mar 20, 2024	0.3220	0.3220	0.3220	0.3220	0.3199	-
Mar 19, 2024	0.3120	0.3120	0.3120	0.3120	0.3099	-
Mar 18, 2024	0.3140	0.3140	0.3140	0.3140	0.3119	-
Mar 15, 2024	0.3160	0.3160	0.3160	0.3160	0.3139	-
Mar 14, 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
Mar 13, 2024	0.3020	0.3040	0.3020	0.3040	0.3020	6,000
Mar 12, 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
Mar 11, 2024	0.3000	0.3000	0.3000	0.3000	0.2980	-
Mar 08, 2024	0.2980	0.2980	0.2980	0.2980	0.2960	-
Mar 07, 2024	0.2940	0.2940	0.2940	0.2940	0.2921	-
Mar 06, 2024	0.2900	0.2900	0.2900	0.2900	0.2881	-
Mar 05, 2024	0.2800	0.2800	0.2800	0.2800	0.2781	-
Mar 04, 2024	0.2720	0.2720	0.2720	0.2720	0.2702	-
Mar 01, 2024	0.2740	0.2740	0.2740	0.2740	0.2722	-
Feb 29, 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
Feb 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2881	-
Feb 27, 2024	0.2940	0.2940	0.2940	0.2940	0.2921	-
Feb 26, 2024	0.3020	0.3020	0.3020	0.3020	0.3000	-
Feb 23, 2024	0.2940	0.2940	0.2940	0.2940	0.2921	-
Feb 22, 2024	0.2820	0.2820	0.2820	0.2820	0.2801	-
Feb 21, 2024	0.2840	0.2840	0.2840	0.2840	0.2821	-
Feb 20, 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
Feb 19, 2024	0.2980	0.2980	0.2980	0.2980	0.2960	-
Feb 16, 2024	0.3000	0.3000	0.3000	0.3000	0.2980	-
Feb 15, 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
Feb 14, 2024	0.3280	0.3280	0.3280	0.3280	0.3258	-
Feb 13, 2024	0.3260	0.3260	0.3260	0.3260	0.3238	-
Feb 12, 2024	0.3260	0.3260	0.3260	0.3260	0.3238	-
Feb 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3278	-
Feb 08, 2024	0.3320	0.3320	0.3320	0.3320	0.3298	-
Feb 07, 2024	0.3380	0.3380	0.3380	0.3380	0.3358	-
Feb 06, 2024	0.3340	0.3340	0.3340	0.3340	0.3318	-
Feb 05, 2024	0.3280	0.3280	0.3280	0.3280	0.3258	-
Feb 02, 2024	0.3320	0.3320	0.3320	0.3320	0.3298	-
Feb 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3477	1,700
Jan 31, 2024	0.3120	0.3120	0.3120	0.3120	0.3099	-
Jan 30, 2024	0.2920	0.2920	0.2920	0.2920	0.2901	-
Jan 29, 2024	0.3040	0.3040	0.3040	0.3040	0.3020	-
Jan 26, 2024	0.3140	0.3140	0.3140	0.3140	0.3119	-
Jan 25, 2024	0.2940	0.3000	0.2940	0.3000	0.2980	1,500
Jan 24, 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
Jan 23, 2024	0.2780	0.2840	0.2780	0.2840	0.2821	1,500
Jan 22, 2024	0.2920	0.2920	0.2920	0.2920	0.2901	-
Jan 19, 2024	0.2840	0.2840	0.2840	0.2840	0.2821	-
Jan 18, 2024	0.2820	0.2820	0.2820	0.2820	0.2801	1,000
Jan 17, 2024	0.2860	0.2860	0.2860	0.2860	0.2841	-
Jan 16, 2024	0.3000	0.3000	0.3000	0.3000	0.2980	-
Jan 15, 2024	0.3220	0.3400	0.3220	0.3400	0.3377	1,093
Jan 12, 2024	0.3240	0.3240	0.3240	0.3240	0.3219	-
Jan 11, 2024	0.3140	0.3580	0.3140	0.3580	0.3556	9,000
Jan 10, 2024	0.2920	0.2920	0.2920	0.2920	0.2901	-
Jan 09, 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
Jan 08, 2024	0.2860	0.2860	0.2860	0.2860	0.2841	-
Jan 05, 2024	0.2660	0.2660	0.2660	0.2660	0.2642	-
Jan 04, 2024	0.2880	0.2880	0.2880	0.2880	0.2861	-
Jan 03, 2024	0.2800	0.2940	0.2800	0.2940	0.2921	7,000
Jan 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2583	-
Dec 29, 2023	0.2580	0.2580	0.2580	0.2580	0.2563	-
Dec 28, 2023	0.2460	0.2820	0.2460	0.2820	0.2801	1,500
Dec 27, 2023	0.2420	0.2820	0.2420	0.2820	0.2801	1,950
Dec 22, 2023	0.2420	0.2420	0.2420	0.2420	0.2404	-
Dec 21, 2023	0.2380	0.2380	0.2380	0.2380	0.2364	-
Dec 20, 2023	0.2400	0.2400	0.2400	0.2400	0.2384	-
Dec 19, 2023	0.2420	0.2540	0.2420	0.2540	0.2523	9,000
Dec 18, 2023	0.2480	0.2480	0.2480	0.2480	0.2464	-
Dec 15, 2023	0.2440	0.2440	0.2440	0.2440	0.2424	-
Dec 14, 2023	0.2420	0.2440	0.2420	0.2440	0.2424	5,000
Dec 13, 2023	0.2160	0.2480	0.2160	0.2320	0.2305	19,167
Dec 12, 2023	0.2160	0.2160	0.2160	0.2160	0.2146	-
Dec 11, 2023	0.2380	0.2380	0.2380	0.2380	0.2364	1,717
Dec 08, 2023	0.2140	0.2140	0.2140	0.2140	0.2126	-
Dec 07, 2023	0.2120	0.2120	0.2120	0.2120	0.2106	-
Dec 06, 2023	0.2140	0.2140	0.2140	0.2140	0.2126	-
Dec 05, 2023	0.2200	0.2200	0.2200	0.2200	0.2185	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0003(+0.05%)

CRUDE OIL84.10+0.53(+0.63%)

Bitcoin CAD87,662.06+648.87(+0.75%)

hVIVO plc (CRO.F)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0003(+0.05%)

CRUDE OIL
84.10
+0.53(+0.63%)

Bitcoin CAD
87,662.06
+648.87(+0.75%)