Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Indivior PLC (2IVB.F)

Compare
8.15
-0.75
(-8.43%)
At close: February 21 at 10:45:40 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20258.608.608.158.158.1520
Feb 20, 202510.5010.508.908.908.90100
Feb 19, 202510.3010.3010.1010.1010.1072
Feb 18, 20259.859.859.859.859.85-
Feb 17, 20259.359.359.359.359.35-
Feb 14, 20259.559.559.559.559.55-
Feb 13, 20259.459.459.459.459.45-
Feb 12, 20259.759.759.759.759.75-
Feb 11, 20259.209.209.209.209.20-
Feb 10, 20259.259.259.259.259.25-
Feb 7, 202510.1010.1010.1010.1010.10-
Feb 6, 202510.4010.4010.4010.4010.40-
Feb 5, 202511.0011.0011.0011.0011.00-
Feb 4, 202511.5011.5011.0011.0011.009
Feb 3, 202511.2011.2011.2011.2011.20-
Jan 31, 202511.7011.7011.7011.7011.70-
Jan 30, 202511.7011.7011.7011.7011.70-
Jan 29, 202511.8011.8011.8011.8011.80100
Jan 28, 202511.5011.5011.5011.5011.50-
Jan 27, 202511.3011.3011.3011.3011.30-
Jan 24, 202511.4011.4011.4011.4011.4070
Jan 23, 202511.6011.6011.6011.6011.60-
Jan 22, 202511.9011.9011.9011.9011.90-
Jan 21, 202511.7011.7011.7011.7011.70-
Jan 20, 202511.3011.3011.3011.3011.30-
Jan 17, 202511.3011.5011.3011.5011.5032
Jan 16, 202511.3011.3011.0011.0011.008
Jan 15, 202511.0011.0011.0011.0011.00-
Jan 14, 202511.3011.3011.3011.3011.30-
Jan 13, 202511.5011.5011.5011.5011.50-
Jan 10, 202511.5011.5011.5011.5011.50-
Jan 9, 202511.6011.6011.6011.6011.60-
Jan 8, 202512.2012.2012.2012.2012.20-
Jan 7, 202511.8011.8011.8011.8011.80-
Jan 6, 202512.2012.2012.2012.2012.20203
Jan 3, 202512.2012.2012.2012.2012.20-
Jan 2, 202511.9011.9011.9011.9011.90-
Dec 30, 202411.7011.7011.7011.7011.70-
Dec 27, 202411.6011.6011.6011.6011.60-
Dec 23, 202411.0011.0011.0011.0011.00-
Dec 20, 202411.1011.1011.1011.1011.10-
Dec 19, 202411.0011.0011.0011.0011.00-
Dec 18, 202411.4011.4011.4011.4011.40-
Dec 17, 202411.2011.2011.2011.2011.2045
Dec 16, 202411.0011.0011.0011.0011.00-
Dec 13, 202410.9010.9010.9010.9010.90-
Dec 12, 202411.1011.1011.1011.1011.10-
Dec 11, 202411.1011.1011.1011.1011.10-
Dec 10, 202410.9010.9010.9010.9010.90-
Dec 9, 202410.8010.8010.8010.8010.80-
Dec 6, 202410.7010.7010.4010.4010.4011
Dec 5, 202410.8010.8010.8010.8010.80-
Dec 4, 202410.7010.7010.7010.7010.70-
Dec 3, 202410.6010.6010.6010.6010.60-
Dec 2, 202410.5010.5010.3010.3010.3080
Nov 29, 202410.4010.4010.4010.4010.40-
Nov 28, 202410.7010.7010.7010.7010.70-
Nov 27, 202410.7010.7010.7010.7010.70-
Nov 26, 202410.3010.3010.3010.3010.30-
Nov 25, 202410.4010.4010.4010.4010.40-
Nov 22, 202410.2010.2010.2010.2010.20-
Nov 21, 202410.0010.0010.0010.0010.00-
Nov 20, 20249.809.809.809.809.80-
Nov 19, 20249.459.459.459.459.45-
Nov 18, 20249.409.409.409.409.40-
Nov 15, 20249.559.559.559.559.55-
Nov 14, 20249.559.559.559.559.55-
Nov 13, 20249.459.459.459.459.45-
Nov 12, 20249.809.809.809.809.80-
Nov 11, 20249.609.609.609.609.60-
Nov 8, 20249.909.909.909.909.90-
Nov 7, 20248.708.708.708.708.70-
Nov 6, 20248.508.508.508.508.50-
Nov 5, 20248.508.508.158.158.1530
Nov 4, 20248.708.708.508.508.50499
Nov 1, 20248.208.208.208.208.20-
Oct 31, 20248.558.558.558.558.55-
Oct 30, 20248.408.408.408.408.40-
Oct 29, 20248.258.308.258.308.3020
Oct 28, 20248.358.358.358.358.35-
Oct 25, 20248.058.058.058.058.05-
Oct 24, 20247.957.957.957.957.95-
Oct 23, 20248.058.058.058.058.05-
Oct 22, 20247.757.757.757.757.75-
Oct 21, 20247.807.807.807.807.80-
Oct 18, 20247.958.007.857.857.85158
Oct 17, 20247.407.407.407.407.40-
Oct 16, 20247.307.307.007.007.00145
Oct 15, 20247.307.307.307.307.30-
Oct 14, 20246.806.806.806.806.80-
Oct 11, 20247.257.257.257.257.25-
Oct 10, 20248.558.708.558.708.7090
Oct 9, 20249.059.058.858.858.85210
Oct 8, 20249.309.309.309.309.30-
Oct 7, 20249.409.409.409.409.40-
Oct 4, 20249.009.009.009.009.00-
Oct 3, 20248.908.908.908.908.90-
Oct 2, 20248.808.808.808.808.80-
Oct 1, 20248.758.758.758.758.75-
Sep 30, 20249.009.009.009.009.00-
Sep 27, 20248.858.908.858.908.904,116
Sep 26, 20248.358.358.358.358.35-
Sep 25, 20248.258.258.258.258.25-
Sep 24, 20248.408.408.408.408.40290
Sep 23, 20248.508.508.508.508.50-
Sep 20, 20248.658.658.658.658.65-
Sep 19, 20248.858.858.808.858.85300
Sep 18, 20248.608.608.608.608.60-
Sep 17, 20248.558.558.558.558.55-
Sep 16, 20248.858.958.708.708.701,104
Sep 13, 20248.658.808.658.758.75400
Sep 12, 20248.708.708.708.708.70-
Sep 11, 20248.808.808.808.808.80-
Sep 10, 20249.009.009.009.009.00-
Sep 9, 20249.609.609.609.609.60-
Sep 6, 202410.7010.7010.4010.4010.40290
Sep 5, 202410.8010.8010.8010.8010.80-
Sep 4, 202410.8010.8010.8010.8010.80-
Sep 3, 202411.1011.1011.1011.1011.10-
Sep 2, 202411.2011.2011.1011.1011.10-
Aug 30, 202411.1011.1011.1011.1011.10-
Aug 29, 202411.2011.2011.2011.2011.20-
Aug 28, 202411.3011.3011.1011.1011.103
Aug 27, 202411.1011.1011.1011.1011.10-
Aug 26, 202411.0011.1011.0011.1011.10100
Aug 23, 202410.9010.9010.9010.9010.90-
Aug 22, 202411.1011.1011.1011.1011.10-
Aug 21, 202411.0011.0011.0011.0011.00-
Aug 20, 202411.2011.2011.2011.2011.20-
Aug 19, 202411.2011.2011.2011.2011.20-
Aug 16, 202411.4011.4011.4011.4011.40-
Aug 15, 202411.2011.6011.2011.6011.60530
Aug 14, 202411.3011.3011.3011.3011.30-
Aug 13, 202411.4011.4011.4011.4011.40-
Aug 12, 202411.7011.7011.7011.7011.70-
Aug 9, 202412.2012.2011.8011.8011.80200
Aug 8, 202412.0012.0012.0012.0012.00-
Aug 7, 202412.4012.4012.4012.4012.40-
Aug 6, 202411.8011.8011.8011.8011.80-
Aug 5, 202411.8011.8011.8011.8011.80-
Aug 2, 202412.5012.5012.5012.5012.50-
Aug 1, 202412.7012.7012.7012.7012.70-
Jul 31, 202412.2012.2012.2012.2012.20-
Jul 30, 202412.0012.0012.0012.0012.00-
Jul 29, 202411.8012.0011.8011.8011.80500
Jul 26, 202411.5011.5011.5011.5011.50-
Jul 25, 20249.809.809.809.809.80-
Jul 24, 20249.909.909.909.909.90-
Jul 23, 20249.459.459.459.459.45-
Jul 22, 20249.509.509.509.509.50-
Jul 19, 20249.759.759.759.759.75100
Jul 18, 20249.959.959.709.709.7030
Jul 17, 20249.309.309.309.309.3046
Jul 16, 20249.259.259.259.259.25-
Jul 15, 20249.759.759.459.459.4519
Jul 12, 202410.1010.1010.1010.1010.10-
Jul 11, 20249.459.459.459.459.45-
Jul 10, 20249.259.309.259.309.301,080
Jul 9, 202414.0014.008.209.309.301,201
Jul 8, 202413.8013.8013.8013.8013.8030
Jul 5, 202414.1014.1014.1014.1014.10-
Jul 4, 202413.9014.1013.9014.1014.1016
Jul 3, 202414.5014.5014.5014.5014.50-
Jul 2, 202414.5014.5014.3014.3014.3080
Jul 1, 202414.9014.9014.9014.9014.90-
Jun 28, 202415.4015.4015.4015.4015.40-
Jun 27, 202415.5015.5015.5015.5015.50-
Jun 26, 202415.2015.2015.2015.2015.20-
Jun 25, 202415.2015.2015.2015.2015.20-
Jun 24, 202415.8015.8015.8015.8015.80100
Jun 21, 202415.2015.2015.2015.2015.20-
Jun 20, 202415.0015.0015.0015.0015.00-
Jun 19, 202415.1015.1015.1015.1015.10-
Jun 18, 202415.4015.4015.4015.4015.40-
Jun 17, 202415.7015.7015.3015.3015.3035
Jun 14, 202415.6015.6015.6015.6015.60-
Jun 13, 202415.6015.6015.6015.6015.60-
Jun 12, 202415.6015.6015.6015.6015.60-
Jun 11, 202415.6015.7015.6015.7015.7040
Jun 10, 202415.2015.2015.2015.2015.20-
Jun 7, 202415.5015.5015.5015.5015.50-
Jun 6, 202416.5016.5016.5016.5016.50-
Jun 5, 202416.9016.9016.9016.9016.90-
Jun 4, 202416.9016.9016.9016.9016.90-
Jun 3, 202417.2017.2017.2017.2017.20-
May 31, 202417.0017.0017.0017.0017.00-
May 30, 202416.8016.8016.8016.8016.80-
May 29, 202416.7016.9016.7016.9016.90114
May 28, 202415.9016.8015.9016.8016.8020
May 27, 202415.8015.8015.8015.8015.80-
May 24, 202415.7015.7015.7015.7015.70-
May 23, 202415.7015.7015.7015.7015.70-
May 22, 202415.6015.6015.6015.6015.60-
May 21, 202415.7015.7015.7015.7015.70-
May 20, 202415.9015.9015.9015.9015.90-
May 17, 202415.8015.8015.8015.8015.80-
May 16, 202416.4016.4016.4016.4016.40-
May 15, 202416.6016.6016.6016.6016.60-
May 14, 202416.8016.8016.8016.8016.80-
May 13, 202416.7016.7016.7016.7016.70-
May 10, 202416.8016.8016.8016.8016.80-
May 9, 202416.7016.7016.7016.7016.70-
May 8, 202416.7016.7016.7016.7016.70-
May 7, 202417.2017.2017.2017.2017.20-
May 6, 202417.1017.1017.1017.1017.10-
May 3, 202416.9016.9016.9016.9016.90-
May 2, 202416.6016.6016.6016.6016.60-
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 9, 202419.6019.6019.2019.2019.2070
Apr 8, 202419.9019.9019.9019.9019.90-
Apr 5, 202419.9019.9019.9019.9019.90-
Apr 4, 202420.0020.0020.0020.0020.00-
Apr 3, 202419.5019.5019.5019.5019.50-
Apr 2, 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 8, 202420.3520.3520.3520.3520.35-
Mar 7, 202420.0520.0520.0520.0520.05-
Mar 6, 202419.9419.9419.9419.9419.94-
Mar 5, 202420.1020.1020.1020.1020.10-
Mar 4, 202420.7020.7020.3020.3020.3020
Mar 1, 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-

Related Tickers

EQL.ST EQL Pharma AB
83.80
+1.21%
 
AVDL Avadel Pharmaceuticals plc
8.41
-0.71%
 
CGC Canopy Growth Corporation
1.6300
+1.24%
 
TLRY Tilray Brands, Inc.
0.9515
+9.66%