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

Medivir AB (publ) (MVR0.F)

Compare
0.1570
+0.0255
+(19.39%)
At close: 9:49:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.13150.15700.13150.15700.15704,229
Feb 26, 20250.14150.14150.13150.13150.1315-
Feb 25, 20250.13550.15600.13550.15600.1560-
Feb 24, 20250.14500.16100.14500.16100.1610-
Feb 21, 20250.14300.14300.14300.14300.1430-
Feb 20, 20250.15050.16800.15050.16800.1680-
Feb 19, 20250.15500.16400.15500.16400.1640-
Feb 18, 20250.16850.17150.16850.17150.1715-
Feb 17, 20250.18250.18250.16800.16800.1680-
Feb 14, 20250.17350.19400.17350.19400.1940-
Feb 13, 20250.15950.18800.15950.18800.1880-
Feb 12, 20250.19200.19200.17300.17300.1730-
Feb 11, 20250.18800.19200.18800.19200.1920-
Feb 10, 20250.19050.19050.19050.19050.1905-
Feb 7, 20250.20100.20400.20100.20400.2040-
Feb 6, 20250.20900.20900.20900.20900.2090-
Feb 5, 20250.20300.21800.20300.21800.2180-
Feb 4, 20250.21400.22100.21400.22100.2210-
Feb 3, 20250.21400.22500.21400.22500.2250-
Jan 31, 20250.21800.22800.21800.22800.2280-
Jan 30, 20250.21700.21700.21700.21700.2170-
Jan 29, 20250.21500.22600.21500.22600.2260-
Jan 28, 20250.21900.23100.21900.23100.2310-
Jan 27, 20250.21600.21600.21600.21600.2160-
Jan 24, 20250.21700.22700.21700.22700.2270-
Jan 23, 20250.22000.23000.22000.23000.2300-
Jan 22, 20250.22500.23100.22500.23100.2310-
Jan 21, 20250.22300.23300.22300.23300.2330-
Jan 20, 20250.22300.22300.22300.22300.2230-
Jan 17, 20250.22000.23600.22000.23600.2360-
Jan 16, 20250.21900.23000.21900.23000.2300-
Jan 15, 20250.22000.23200.22000.23200.2320-
Jan 14, 20250.22300.23200.22300.23200.2320-
Jan 13, 20250.23100.23100.23100.23100.2310-
Jan 10, 20250.22700.23900.22700.23900.2390-
Jan 9, 20250.23200.23800.23200.23800.2380-
Jan 8, 20250.24300.24300.23900.23900.2390-
Jan 7, 20250.25500.25500.25500.25500.2550-
Jan 6, 20250.24300.24300.24300.24300.2430-
Jan 3, 20250.25000.25000.25000.25000.2500-
Jan 2, 20250.21800.25300.21800.25300.2530-
Dec 30, 20240.21700.21700.21700.21700.2170-
Dec 27, 20240.21400.22600.21400.22600.2260-
Dec 23, 20240.20600.22600.20300.20300.20304,229
Dec 20, 20240.20900.22100.20900.22100.2210-
Dec 19, 20240.20800.22400.20800.22400.2240-
Dec 18, 20240.21400.21400.20500.20500.2050-
Dec 17, 20240.21900.24000.21900.22600.22601,000
Dec 16, 20240.21300.21300.21300.21300.2130-
Dec 13, 20240.19600.21000.19600.21000.2100-
Dec 12, 20240.19450.20800.19450.20800.2080-
Dec 11, 20240.20400.20800.20400.20800.2080-
Dec 10, 20240.20600.21500.20600.21500.2150-
Dec 9, 20240.20500.22400.20500.22400.2240-
Dec 6, 20240.20000.20000.20000.20000.2000-
Dec 5, 20240.20200.21300.20200.21300.2130-
Dec 4, 20240.20000.20800.20000.20800.2080-
Dec 3, 20240.20900.21200.20900.21200.2120-
Dec 2, 20240.22900.22900.22000.22000.22001
Nov 29, 20240.20800.22900.20800.22900.2290-
Nov 28, 20240.20500.22200.20500.22200.2220-
Nov 27, 20240.21400.22000.21400.22000.2200-
Nov 26, 20240.21600.22500.21600.22500.2250-
Nov 25, 20240.20600.20600.20600.20600.2060-
Nov 22, 20240.20000.21600.20000.21600.2160-
Nov 21, 20240.19850.21400.19850.21400.2140-
Nov 20, 20240.20100.20900.20100.20900.2090-
Nov 19, 20240.20400.21400.20400.21400.2140-
Nov 18, 20240.20500.20500.20500.20500.2050-
Nov 15, 20240.20600.22000.20600.22000.2200-
Nov 14, 20240.20700.21900.20700.21900.2190-
Nov 13, 20240.20500.21600.20500.21600.2160-
Nov 12, 20240.21200.22000.21200.22000.2200-
Nov 11, 20240.20800.20800.20800.20800.2080-
Nov 8, 20240.21100.22100.21100.22100.2210-
Nov 7, 20240.21300.22900.21300.22900.2290-
Nov 6, 20240.21000.21000.21000.21000.2100-
Nov 5, 20240.21100.21100.21100.21100.2110-
Nov 4, 20240.21500.22800.21500.22800.2280-
Nov 1, 20240.21200.21200.19900.19900.1990-
Oct 31, 20240.21600.22400.21600.22400.2240-
Oct 30, 20240.21400.23000.21400.23000.2300-
Oct 29, 20240.22100.23100.22100.23100.2310-
Oct 28, 20240.22600.22600.22600.22600.2260-
Oct 25, 20240.21300.21300.21300.21300.2130-
Oct 24, 20240.21300.22200.21300.22200.2220-
Oct 23, 20240.20900.22100.20900.22100.2210-
Oct 22, 20240.21400.22300.21400.22300.2230-
Oct 21, 20240.20900.22300.20900.22300.2230-
Oct 18, 20240.21600.21600.21600.21600.2160-
Oct 17, 20240.21500.22500.21500.22500.2250-
Oct 16, 20240.22000.23200.22000.23200.2320-
Oct 15, 20240.21200.22700.21200.22700.2270-
Oct 14, 20240.22100.22600.22100.22600.2260-
Oct 11, 20240.21900.21900.21900.21900.2190-
Oct 10, 20240.22200.23400.22200.23400.2340-
Oct 9, 20240.22200.23600.22200.23600.2360-
Oct 8, 20240.22100.23300.22100.23300.2330-
Oct 7, 20240.22500.22800.22500.22800.2280-
Oct 4, 20240.21900.21900.21900.21900.2190-
Oct 3, 20240.22300.23100.22300.23100.2310-
Oct 2, 20240.22700.23600.22700.23600.2360-
Oct 1, 20240.22700.22700.22700.22700.2270-
Sep 30, 20240.22900.22900.22900.22900.2290-
Sep 27, 20240.22900.24200.22900.24200.2420-
Sep 26, 20240.24200.24200.23700.23700.2370-
Sep 25, 20240.24200.24900.24200.24900.2490-
Sep 24, 20240.24900.25000.24900.25000.2500-
Sep 23, 20240.26200.26200.26200.26200.2620-
Sep 20, 20240.25900.26500.25900.26500.2650-
Sep 19, 20240.28900.28900.28900.28900.2890-
Sep 18, 20240.29100.29100.29100.29100.2910-
Sep 17, 20240.30700.30700.30300.30300.3030-
Sep 16, 20240.27100.34200.27100.27800.27801
Sep 13, 20240.22700.28400.22700.28400.2840-
Sep 12, 20240.22200.22200.22200.22200.2220-
Sep 11, 20240.22300.22800.22300.22800.2280-
Sep 10, 20240.23100.23600.23100.23600.2360-
Sep 9, 20240.23700.23700.23700.23700.2370-
Sep 6, 20240.24100.24100.24100.24100.2410-
Sep 5, 20240.23600.24900.23600.24900.2490-
Sep 4, 20240.24000.24400.24000.24400.2440-
Sep 3, 20240.24900.24900.24800.24800.2480-
Sep 2, 20240.24600.24600.24600.24600.2460-
Aug 30, 20240.24500.25700.24500.25700.2570-
Aug 29, 20240.24300.25400.24300.25400.2540-
Aug 28, 20240.24600.24600.24600.24600.2460-
Aug 27, 20240.24900.25100.24900.25100.2510-
Aug 26, 20240.25600.25600.25600.25600.2560-
Aug 23, 20240.24000.26200.24000.26200.2620-
Aug 22, 20240.23900.24700.23900.24700.2470-
Aug 21, 20240.24600.25500.24600.25500.2550-
Aug 20, 20240.23800.25800.23800.25800.2580-
Aug 19, 20240.23000.24300.23000.24300.2430-
Aug 16, 20240.23100.24400.23100.24400.2440-
Aug 15, 20240.22900.22900.22900.22900.2290-
Aug 14, 20240.22900.24200.22900.24200.2420-
Aug 13, 20240.22800.22800.22800.22800.2280-
Aug 12, 20240.22300.24300.22300.24300.2430-
Aug 9, 20240.21800.23600.21800.23600.2360-
Aug 8, 20240.21500.21500.21500.21500.2150-
Aug 7, 20240.21000.23100.21000.23100.2310-
Aug 6, 20240.21100.22500.21100.22500.2250-
Aug 5, 20240.20900.20900.20900.20900.2090-
Aug 2, 20240.22700.22700.22700.22700.2270-
Aug 1, 20240.23000.23000.22100.22100.2210-
Jul 31, 20240.22200.23800.22200.23800.2380-
Jul 30, 20240.23300.23700.23300.23700.2370-
Jul 29, 20240.21700.24100.21700.24100.2410-
Jul 26, 20240.21700.21700.21700.21700.2170-
Jul 25, 20240.20800.21900.20800.21900.2190-
Jul 24, 20240.21000.22700.21000.22700.2270-
Jul 23, 20240.21300.22300.21300.22300.2230-
Jul 22, 20240.21100.21100.21100.21100.2110-
Jul 19, 20240.21900.21900.21900.21900.2190-
Jul 18, 20240.22000.23300.22000.23300.2330-
Jul 17, 20240.22000.23500.22000.23500.2350-
Jul 16, 20240.22100.22800.22100.22800.2280-
Jul 15, 20240.22100.22100.22100.22100.2210-
Jul 12, 20240.22800.23500.22800.23500.2350-
Jul 11, 20240.23100.24600.23100.24600.2460-
Jul 10, 20240.22300.24900.22300.24900.2490-
Jul 9, 20240.22000.23100.22000.23100.2310-
Jul 8, 20240.21400.21400.21400.21400.2140-
Jul 5, 20240.21700.23500.21700.23500.2350-
Jul 4, 20240.22000.23200.22000.23200.2320-
Jul 3, 20240.23000.23400.23000.23400.2340-
Jul 2, 20240.20900.24000.20900.24000.2400-
Jul 1, 20240.23600.23600.23600.23600.2360-
Jun 28, 20240.24300.24800.24300.24800.2480-
Jun 27, 20240.24500.25000.24500.25000.2500-
Jun 26, 20240.23300.24000.23300.24000.2400-
Jun 25, 20240.23000.23800.23000.23800.2380-
Jun 24, 20240.22400.24100.22400.24100.2410-
Jun 21, 20240.23100.23100.23100.23100.2310-
Jun 20, 20240.23500.24200.23500.24200.2420-
Jun 19, 20240.24100.30200.24100.24300.24301,200
Jun 18, 20240.24000.25400.24000.25400.2540-
Jun 17, 20240.24500.24900.24500.24900.2490-
Jun 14, 20240.25000.25300.25000.25300.2530-
Jun 13, 20240.24800.26600.24800.26600.2660-
Jun 12, 20240.24700.26200.24700.26200.2620-
Jun 11, 20240.24200.25200.24200.25200.2520-
Jun 10, 20240.25100.25100.25100.25100.2510-
Jun 7, 20240.25400.25900.25400.25900.2590-
Jun 6, 20240.25700.25700.25200.25200.2520-
Jun 5, 20240.24400.26800.24400.26800.2680-
Jun 4, 20240.24300.25700.24300.25700.2570-
Jun 3, 20240.25700.25700.25700.25700.2570-
May 31, 20240.24200.24200.24200.24200.2420-
May 30, 20240.22000.25800.22000.25800.2580-
May 29, 20240.21300.24200.21300.24200.2420-
May 28, 20240.20400.20400.20400.20400.2040-
May 27, 20240.20700.20700.20700.20700.2070-
May 24, 20240.20400.21700.20400.21700.2170-
May 23, 20240.22000.22000.21700.21700.2170-
May 22, 20240.21700.22700.21700.22700.2270-
May 21, 20240.22200.23200.22200.23200.2320-
May 20, 20240.22100.22100.22100.22100.2210-
May 17, 20240.22000.22000.22000.22000.2200-
May 16, 20240.22100.23400.22100.23400.2340-
May 15, 20240.22000.22000.22000.22000.2200-
May 14, 20240.22100.22800.22100.22800.2280-
May 13, 20240.21800.21800.21800.21800.2180-
May 10, 20240.23000.24400.23000.24400.2440-
May 9, 20240.22800.22800.22800.22800.2280-
May 8, 20240.22600.22600.21900.21900.2190-
May 7, 20240.23000.23600.23000.23600.2360-
May 6, 20240.23200.23200.23200.23200.2320-
May 3, 20240.23500.24100.23500.24100.2410-
May 2, 20240.22700.22700.22700.22700.2270-
Apr 30, 20240.24200.24200.22900.22900.2290-
Apr 29, 20240.23400.28000.23400.24900.249044
Apr 26, 20240.23600.25400.23600.25400.2540-
Apr 25, 20240.21300.24000.21300.24000.2400-
Apr 24, 20240.20400.21800.20400.21800.2180-
Apr 23, 20240.20800.21900.20800.21900.2190-
Apr 22, 20240.20400.22500.20400.22500.2250-
Apr 19, 20240.19900.21100.19900.21100.2110-
Apr 18, 20240.20200.20200.20200.20200.2020-
Apr 17, 20240.19700.21200.19700.21200.2120-
Apr 16, 20240.19700.21000.19700.21000.2100-
Apr 15, 20240.19800.19800.19800.19800.1980-
Apr 12, 20240.19700.19700.19700.19700.1970-
Apr 11, 20240.19800.21300.19800.21300.2130-
Apr 10, 20240.20100.20100.18950.18950.1895-
Apr 9, 20240.19850.21600.19850.21600.2160-
Apr 8, 20240.20200.20200.20200.20200.2020-
Apr 5, 20240.20600.21700.20600.21700.2170-
Apr 4, 20240.20200.21600.20200.21600.2160-
Apr 3, 20240.20200.21700.20200.21700.2170-
Apr 2, 20240.20500.21600.20500.21600.2160-
Mar 28, 20240.20410.21900.20410.21900.2190-
Mar 27, 20240.21050.22180.21050.22180.2218-
Mar 26, 20240.20830.22780.20830.22780.2278-
Mar 25, 20240.20900.22040.20900.22040.2204-
Mar 22, 20240.21170.21990.21170.21990.2199-
Mar 21, 20240.21040.22880.21040.22880.2288-
Mar 20, 20240.21730.21730.20870.20870.2087-
Mar 19, 20240.22070.22070.20750.20750.2075-
Mar 18, 20240.22360.22360.22360.22360.2236-
Mar 15, 20240.21400.21400.21400.21400.2140-
Mar 14, 20240.21360.22980.21360.22980.2298-
Mar 13, 20240.21710.21710.20310.20310.2031-
Mar 12, 20240.21220.21220.21220.21220.2122-
Mar 11, 20240.21320.21320.20490.20490.2049-
Mar 8, 20240.22200.22200.22200.22200.2220-
Mar 7, 20240.21350.23830.21350.23830.2383-
Mar 6, 20240.23590.23930.23590.23930.2393-
Mar 5, 20240.22840.24400.22840.24400.2440-
Mar 4, 20240.24250.24250.24250.24250.2425-
Mar 1, 20240.24740.25340.24740.25340.2534-
Feb 29, 20240.24800.25520.24800.25520.2552-
Feb 28, 20240.25930.26510.25930.26510.2651-
Feb 27, 20240.24850.26650.24850.26650.2665-

Related Tickers

B4V.BE ArcticZymes Technologies ASA
1.6080
+3.88%
 
CIRCA.OL
 
PH4.F CStone Pharmaceuticals
0.4500
+4.17%
 
IMMU.ST Mendus AB (publ)
7.99
+0.50%
 
4AJ0.F ALK-Abelló A/S
20.54
-2.47%
 
AZT.OL ArcticZymes Technologies ASA
18.80
+3.18%