Indivior PLC (2IVB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:41PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | - |
| 30 May 2024 | 16.70 | 16.80 | 16.40 | 16.80 | 16.80 | - |
| 29 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 28 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 24 May 2024 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | - |
| 23 May 2024 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | - |
| 22 May 2024 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | - |
| 21 May 2024 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | - |
| 20 May 2024 | 15.70 | 16.00 | 15.40 | 15.40 | 15.40 | 9,000 |
| 17 May 2024 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | - |
| 16 May 2024 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | - |
| 15 May 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | - |
| 14 May 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| 13 May 2024 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | - |
| 10 May 2024 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | - |
| 09 May 2024 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | - |
| 08 May 2024 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | - |
| 07 May 2024 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | - |
| 06 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 03 May 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - |
| 02 May 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - |
| 30 Apr 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | - |
| 29 Apr 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | - |
| 26 Apr 2024 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | - |
| 25 Apr 2024 | 17.40 | 17.40 | 16.30 | 16.30 | 16.30 | - |
| 24 Apr 2024 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | - |
| 23 Apr 2024 | 17.10 | 17.40 | 17.10 | 17.10 | 17.10 | - |
| 22 Apr 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
| 19 Apr 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
| 18 Apr 2024 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - |
| 17 Apr 2024 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | - |
| 16 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.20 | 18.40 | 17.90 | 18.40 | 18.40 | - |
| 12 Apr 2024 | 18.70 | 18.90 | 18.20 | 18.20 | 18.20 | - |
| 11 Apr 2024 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | - |
| 10 Apr 2024 | 18.80 | 19.40 | 18.80 | 19.20 | 19.20 | - |
| 09 Apr 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - |
| 08 Apr 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - |
| 05 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 02 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 28 Mar 2024 | 19.56 | 19.92 | 19.56 | 19.88 | 19.88 | - |
| 27 Mar 2024 | 19.12 | 19.56 | 19.10 | 19.56 | 19.56 | - |
| 26 Mar 2024 | 19.18 | 19.20 | 19.08 | 19.20 | 19.20 | - |
| 25 Mar 2024 | 18.86 | 19.16 | 18.82 | 18.82 | 18.82 | 100 |
| 22 Mar 2024 | 19.18 | 19.18 | 18.78 | 19.02 | 19.02 | - |
| 21 Mar 2024 | 18.66 | 19.10 | 18.66 | 19.10 | 19.10 | - |
| 20 Mar 2024 | 19.24 | 19.24 | 19.06 | 19.06 | 19.06 | - |
| 19 Mar 2024 | 18.90 | 18.94 | 18.60 | 18.94 | 18.94 | - |
| 18 Mar 2024 | 18.82 | 18.92 | 18.58 | 18.82 | 18.82 | - |
| 15 Mar 2024 | 18.98 | 19.32 | 18.74 | 18.74 | 18.74 | - |
| 14 Mar 2024 | 19.02 | 19.04 | 18.80 | 18.92 | 18.92 | - |
| 13 Mar 2024 | 19.58 | 19.58 | 18.96 | 19.16 | 19.16 | - |
| 12 Mar 2024 | 19.10 | 19.62 | 19.10 | 19.44 | 19.44 | - |
| 11 Mar 2024 | 19.48 | 19.48 | 19.00 | 19.24 | 19.24 | - |
| 08 Mar 2024 | 19.96 | 19.96 | 19.24 | 19.24 | 19.24 | - |
| 07 Mar 2024 | 20.00 | 20.00 | 19.72 | 19.96 | 19.96 | - |
| 06 Mar 2024 | 19.88 | 19.88 | 19.52 | 19.74 | 19.74 | - |
| 05 Mar 2024 | 20.20 | 20.35 | 19.90 | 19.90 | 19.90 | - |
| 04 Mar 2024 | 20.30 | 20.30 | 19.90 | 20.05 | 20.05 | - |
| 01 Mar 2024 | 20.10 | 20.50 | 19.74 | 20.50 | 20.50 | - |
| 29 Feb 2024 | 19.80 | 20.25 | 19.80 | 20.10 | 20.10 | - |
| 28 Feb 2024 | 19.86 | 20.05 | 19.86 | 19.92 | 19.92 | - |
| 27 Feb 2024 | 19.76 | 19.76 | 19.42 | 19.60 | 19.60 | - |
| 26 Feb 2024 | 19.50 | 19.92 | 19.48 | 19.92 | 19.92 | - |
| 23 Feb 2024 | 19.10 | 19.66 | 18.74 | 19.66 | 19.66 | 32 |
| 22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 Feb 2024 | 15.44 | 15.44 | 15.04 | 15.14 | 15.14 | - |
| 20 Feb 2024 | 15.66 | 15.72 | 15.40 | 15.42 | 15.42 | - |
| 19 Feb 2024 | 16.42 | 16.42 | 15.66 | 15.66 | 15.66 | - |
| 16 Feb 2024 | 16.54 | 16.72 | 16.54 | 16.56 | 16.56 | - |
| 15 Feb 2024 | 16.46 | 16.64 | 16.46 | 16.62 | 16.62 | - |
| 14 Feb 2024 | 16.28 | 16.60 | 16.28 | 16.60 | 16.60 | - |
| 13 Feb 2024 | 16.22 | 16.64 | 16.22 | 16.32 | 16.32 | - |
| 12 Feb 2024 | 16.32 | 16.32 | 16.12 | 16.26 | 16.26 | 30 |
| 09 Feb 2024 | 15.98 | 16.34 | 15.98 | 16.32 | 16.32 | - |
| 08 Feb 2024 | 16.04 | 16.04 | 15.90 | 15.90 | 15.90 | - |
| 07 Feb 2024 | 16.06 | 16.20 | 16.06 | 16.06 | 16.06 | - |
| 06 Feb 2024 | 15.64 | 16.18 | 15.64 | 16.10 | 16.10 | - |
| 05 Feb 2024 | 15.78 | 16.18 | 15.78 | 16.00 | 16.00 | - |
| 02 Feb 2024 | 15.60 | 16.30 | 15.60 | 15.90 | 15.90 | - |
| 01 Feb 2024 | 16.10 | 16.18 | 15.96 | 16.02 | 16.02 | - |
| 31 Jan 2024 | 15.88 | 16.02 | 15.68 | 15.90 | 15.90 | - |
| 30 Jan 2024 | 15.88 | 16.16 | 15.72 | 15.72 | 15.72 | - |
| 29 Jan 2024 | 16.22 | 16.22 | 15.92 | 15.92 | 15.92 | 32 |
| 26 Jan 2024 | 16.38 | 16.38 | 16.24 | 16.24 | 16.24 | - |
| 25 Jan 2024 | 16.26 | 16.34 | 16.20 | 16.34 | 16.34 | - |
| 24 Jan 2024 | 15.56 | 15.94 | 15.56 | 15.94 | 15.94 | - |
| 23 Jan 2024 | 14.70 | 15.74 | 14.70 | 15.62 | 15.62 | - |
| 22 Jan 2024 | 14.10 | 14.64 | 14.10 | 14.64 | 14.64 | - |
| 19 Jan 2024 | 13.88 | 14.18 | 13.88 | 14.16 | 14.16 | - |
| 18 Jan 2024 | 14.28 | 14.28 | 14.02 | 14.16 | 14.16 | - |
| 17 Jan 2024 | 14.12 | 14.30 | 14.10 | 14.16 | 14.16 | - |
| 16 Jan 2024 | 13.90 | 14.28 | 13.90 | 14.18 | 14.18 | - |
| 15 Jan 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 14.06 | - |
| 12 Jan 2024 | 13.94 | 14.32 | 13.94 | 14.32 | 14.32 | - |
| 11 Jan 2024 | 14.04 | 14.22 | 14.04 | 14.22 | 14.22 | - |
| 10 Jan 2024 | 13.92 | 13.92 | 13.76 | 13.90 | 13.90 | 147 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.