New Zealand markets closed

Indivior PLC (2IVB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.20-0.60 (-3.66%)
As of 08:14AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202415.2015.2015.2015.2015.20100
24 Jun 2024------
21 Jun 202415.2015.2015.2015.2015.20-
20 Jun 202415.0015.0015.0015.0015.00-
19 Jun 202415.1015.1015.1015.1015.10-
18 Jun 202415.4015.4015.4015.4015.40-
17 Jun 202415.7015.7015.3015.3015.3035
14 Jun 202415.6015.6015.6015.6015.60-
13 Jun 202415.6015.6015.6015.6015.60-
12 Jun 202415.6015.6015.6015.6015.60-
11 Jun 202415.6015.7015.6015.7015.7040
10 Jun 202415.2015.2015.2015.2015.20-
07 Jun 202415.5015.5015.5015.5015.50-
06 Jun 202416.5016.5016.5016.5016.50-
05 Jun 202416.9016.9016.9016.9016.90-
04 Jun 202416.9016.9016.9016.9016.90-
03 Jun 202417.2017.2017.2017.2017.20-
31 May 202417.0017.0017.0017.0017.00-
30 May 202416.8016.8016.8016.8016.80-
29 May 202416.7016.9016.7016.9016.90114
28 May 202415.9016.8015.9016.8016.8020
27 May 202415.8015.8015.8015.8015.80-
24 May 202415.7015.7015.7015.7015.70-
23 May 202415.7015.7015.7015.7015.70-
22 May 202415.6015.6015.6015.6015.60-
21 May 202415.7015.7015.7015.7015.70-
20 May 202415.9015.9015.9015.9015.90-
17 May 202415.8015.8015.8015.8015.80-
16 May 202416.4016.4016.4016.4016.40-
15 May 202416.6016.6016.6016.6016.60-
14 May 202416.8016.8016.8016.8016.80-
13 May 202416.7016.7016.7016.7016.70-
10 May 202416.8016.8016.8016.8016.80-
09 May 202416.7016.7016.7016.7016.70-
08 May 202416.7016.7016.7016.7016.70-
07 May 202417.2017.2017.2017.2017.20-
06 May 202417.1017.1017.1017.1017.10-
03 May 202416.9016.9016.9016.9016.90-
02 May 202416.6016.6016.6016.6016.60-
30 Apr 202416.7017.0016.7017.0017.0025
29 Apr 202416.6016.7016.6016.7016.70741
26 Apr 202416.5016.5016.5016.5016.50-
25 Apr 202417.8017.8016.8016.8016.80225
24 Apr 202417.8017.8017.8017.8017.80-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.8017.8017.8017.8017.80-
19 Apr 202417.5017.5017.5017.5017.50225
18 Apr 202418.2018.2018.2018.2018.20-
17 Apr 202418.1018.1018.1018.1018.10-
16 Apr 202418.3018.3018.3018.3018.30-
15 Apr 202418.3018.3018.3018.3018.30-
12 Apr 202419.3019.3018.0018.0018.00454
11 Apr 202419.2019.2019.2019.2019.20-
10 Apr 202419.3019.3019.3019.3019.30-
09 Apr 202419.6019.6019.2019.2019.2070
08 Apr 202419.9019.9019.9019.9019.90-
05 Apr 202419.9019.9019.9019.9019.90-
04 Apr 202420.0020.0020.0020.0020.00-
03 Apr 202419.5019.5019.5019.5019.50-
02 Apr 202420.0020.0020.0020.0020.00-
28 Mar 202419.9219.9219.9219.9219.92-
27 Mar 202419.1619.1619.1619.1619.16-
26 Mar 202419.2419.2419.2419.2419.24-
25 Mar 202419.0019.1619.0019.1619.16100
22 Mar 202419.2419.2419.2419.2419.24-
21 Mar 202419.1419.1419.1419.1419.14-
20 Mar 202419.2819.2819.1219.1219.127
19 Mar 202418.9418.9418.9418.9418.94-
18 Mar 202418.8818.8818.8818.8818.8810
15 Mar 202419.0419.0419.0419.0419.04-
14 Mar 202419.0819.0819.0819.0819.08-
13 Mar 202419.6219.6219.6219.6219.62-
12 Mar 202419.4619.4619.4619.4619.46-
11 Mar 202419.5019.5019.5019.5019.50-
08 Mar 202420.3520.3520.3520.3520.35-
07 Mar 202420.0520.0520.0520.0520.05-
06 Mar 202419.9419.9419.9419.9419.94-
05 Mar 202420.1020.1020.1020.1020.10-
04 Mar 202420.7020.7020.3020.3020.3020
01 Mar 202420.1520.1520.1520.1520.15-
29 Feb 202420.2520.2520.2520.2520.25-
28 Feb 202420.2020.2020.2020.2020.20-
27 Feb 202419.8019.9819.8019.9819.9810
26 Feb 202419.5419.6219.5419.6219.62400
23 Feb 202419.8419.8419.1619.1619.16100
22 Feb 202415.9218.9015.9218.6018.60590
21 Feb 202415.5015.5015.5015.5015.50-
20 Feb 202415.7215.8015.7215.8015.80190
19 Feb 202416.4816.4816.4816.4816.48-
16 Feb 202416.8616.8616.8616.8616.86-
15 Feb 202416.7616.7616.7616.7616.76-
14 Feb 202416.3816.3816.3816.3816.38-
13 Feb 202416.2616.2616.2616.2616.26-
12 Feb 202416.4016.4016.4016.4016.4028
09 Feb 202416.0616.4216.0616.4216.4239
08 Feb 202416.1016.1016.1016.1016.10-
07 Feb 202416.1416.1416.1416.1416.14-
06 Feb 202415.9616.2015.9616.2016.2060
05 Feb 202416.1216.1216.1216.1216.12-
02 Feb 202416.0416.0416.0416.0416.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...