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

Medivir AB (MVR0.SG)

Compare
0.1570
-0.0005
(-0.32%)
As of 8:09:49 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.15700.15700.15700.15700.1570-
Feb 26, 20250.16200.16200.15750.15750.1575-
Feb 25, 20250.16200.16200.16050.16050.1605-
Feb 24, 20250.16800.16800.16150.16150.1615-
Feb 21, 20250.16700.16700.16700.16700.1670-
Feb 20, 20250.16550.16550.16550.16550.1655-
Feb 19, 20250.17150.17150.17150.17150.1715-
Feb 18, 20250.18950.18950.18950.18950.1895-
Feb 17, 20250.19250.19250.19250.19250.1925-
Feb 14, 20250.18750.18750.18750.18750.1875-
Feb 13, 20250.17450.17450.17450.17450.1745-
Feb 12, 20250.19100.23100.19100.21000.21004,635
Feb 11, 20250.19750.22400.19750.22400.2240-
Feb 10, 20250.20300.22700.20300.22700.2270-
Feb 7, 20250.21400.21500.20300.20300.2030-
Feb 6, 20250.21900.21900.21900.21900.2190-
Feb 5, 20250.21900.22300.21900.22300.2230-
Feb 4, 20250.22500.25300.22500.25300.253037
Feb 3, 20250.22700.22700.22700.22700.2270-
Jan 31, 20250.22600.25800.22600.25800.258089
Jan 30, 20250.22900.22900.22900.22900.2290-
Jan 29, 20250.22800.22800.22800.22800.2280-
Jan 28, 20250.22800.22800.22800.22800.2280-
Jan 27, 20250.22600.22600.22600.22600.2260-
Jan 24, 20250.22700.22700.22700.22700.2270-
Jan 23, 20250.23200.23200.23200.23200.2320-
Jan 22, 20250.23200.23200.23200.23200.2320-
Jan 21, 20250.23300.23300.23300.23300.2330-
Jan 20, 20250.23400.23400.23400.23400.2340-
Jan 17, 20250.22900.22900.22900.22900.2290-
Jan 16, 20250.23300.23300.23300.23300.2330-
Jan 15, 20250.23100.23100.23100.23100.2310-
Jan 14, 20250.23200.23200.23200.23200.2320-
Jan 13, 20250.23700.26900.23700.26900.26901,000
Jan 10, 20250.23800.23800.23800.23800.2380-
Jan 9, 20250.24000.24000.24000.24000.2400-
Jan 8, 20250.25400.25400.25400.25400.2540-
Jan 7, 20250.25100.25100.25100.25100.2510-
Jan 6, 20250.25200.25200.25200.25200.2520-
Jan 3, 20250.25000.25000.25000.25000.2500-
Jan 2, 20250.22500.22500.22500.22500.2250-
Dec 30, 20240.22500.23200.22500.23100.2310-
Dec 27, 20240.23100.23100.22800.23100.2310-
Dec 23, 20240.21900.23000.21900.23000.2300-
Dec 20, 20240.22300.22300.22300.22300.2230-
Dec 19, 20240.22600.23100.22300.22300.2230-
Dec 18, 20240.22500.23100.22500.23000.2300-
Dec 17, 20240.22600.22600.22600.22600.2260-
Dec 16, 20240.20700.20700.20700.20700.2070-
Dec 13, 20240.20700.20700.20700.20700.2070-
Dec 12, 20240.20800.20800.20800.20800.2080-
Dec 11, 20240.21500.22100.21500.21900.2190-
Dec 10, 20240.21800.21800.21800.21800.2180-
Dec 9, 20240.20800.20800.20800.20800.2080-
Dec 6, 20240.21200.21200.21200.21200.2120-
Dec 5, 20240.21200.21200.21200.21200.2120-
Dec 4, 20240.21100.21100.21100.21100.2110-
Dec 3, 20240.22100.22100.22100.22100.2210-
Dec 2, 20240.22500.22500.22500.22500.2250-
Nov 29, 20240.22100.22100.22100.22100.2210-
Nov 28, 20240.21900.21900.21900.21900.2190-
Nov 27, 20240.22800.22800.22800.22800.2280-
Nov 26, 20240.22500.22500.22500.22500.2250-
Nov 25, 20240.21400.22600.21400.22600.2260-
Nov 22, 20240.21300.21300.21300.21300.2130-
Nov 21, 20240.21100.21100.21100.21100.2110-
Nov 20, 20240.21400.21400.21400.21400.2140-
Nov 19, 20240.21600.21600.21600.21600.2160-
Nov 18, 20240.21800.21800.21800.21800.2180-
Nov 15, 20240.22000.22000.22000.22000.2200-
Nov 14, 20240.21700.21700.21700.21700.2170-
Nov 13, 20240.21700.22300.21700.21700.2170-
Nov 12, 20240.22600.22600.22600.22600.2260-
Nov 11, 20240.21900.21900.21900.21900.2190-
Nov 8, 20240.22300.22300.22300.22300.2230-
Nov 7, 20240.22300.22300.22300.22300.2230-
Nov 6, 20240.22400.22400.22400.22400.2240-
Nov 5, 20240.22400.22400.22400.22400.2240-
Nov 4, 20240.22000.22000.22000.22000.2200-
Nov 1, 20240.22300.22800.22100.22100.2210-
Oct 31, 20240.22600.22600.22600.22600.2260-
Oct 30, 20240.22800.22800.22800.22800.2280-
Oct 29, 20240.23400.23400.23400.23400.2340-
Oct 28, 20240.23100.24100.23100.24100.2410-
Oct 25, 20240.22300.22700.22300.22700.2270-
Oct 24, 20240.22100.22100.22100.22100.2210-
Oct 23, 20240.22000.22600.22000.22000.2200-
Oct 22, 20240.22400.22400.22400.22400.2240-
Oct 21, 20240.22300.22700.22300.22700.2270-
Oct 18, 20240.22500.22500.22500.22500.2250-
Oct 17, 20240.23300.23300.23300.23300.2330-
Oct 16, 20240.22800.22800.22800.22800.2280-
Oct 15, 20240.22700.22700.22700.22700.2270-
Oct 14, 20240.23200.23400.22600.23400.2340-
Oct 11, 20240.23600.23600.23600.23600.2360-
Oct 10, 20240.23700.23700.23700.23700.2370-
Oct 9, 20240.23200.23200.23200.23200.2320-
Oct 8, 20240.23000.23000.23000.23000.2300-
Oct 7, 20240.23100.23600.23100.23600.2360-
Oct 4, 20240.22900.22900.22900.22900.2290-
Oct 3, 20240.23500.23500.23500.23500.2350-
Oct 2, 20240.23600.23600.23600.23600.2360-
Oct 1, 20240.23800.23800.23800.23800.2380-
Sep 30, 20240.23900.23900.23900.23900.2390-
Sep 27, 20240.23800.23900.23800.23900.2390-
Sep 26, 20240.24400.24400.24400.24400.2440-
Sep 25, 20240.24500.24900.24500.24500.2450-
Sep 24, 20240.25700.25700.25700.25700.2570-
Sep 23, 20240.26400.26400.26400.26400.2640-
Sep 20, 20240.26500.27200.26400.26400.2640-
Sep 19, 20240.30100.30100.29700.29900.2990-
Sep 18, 20240.30000.31000.30000.30700.3070-
Sep 17, 20240.27200.31500.27200.30900.3090-
Sep 16, 20240.33300.33300.27200.27200.2720-
Sep 13, 20240.23600.28500.23600.27500.2750-
Sep 12, 20240.22900.24200.22900.24000.2400-
Sep 11, 20240.23700.24200.22800.24200.2420-
Sep 10, 20240.23800.24700.23800.24400.2440-
Sep 9, 20240.24300.24900.24300.24700.2470-
Sep 6, 20240.24700.25700.24700.25600.2560-
Sep 5, 20240.24500.25700.24500.25600.2560-
Sep 4, 20240.24900.25700.24900.25300.2530-
Sep 3, 20240.25400.26200.25400.25700.2570-
Sep 2, 20240.25600.26400.25600.26400.2640-
Aug 30, 20240.25600.26500.25600.26500.2650-
Aug 29, 20240.25400.25400.25400.25400.2540-
Aug 28, 20240.25300.26200.25300.25400.2540-
Aug 27, 20240.26200.26300.26000.26000.2600-
Aug 26, 20240.26100.27400.26100.27000.2700-
Aug 23, 20240.24800.27400.24800.26100.2610-
Aug 22, 20240.25700.25700.25500.25500.2550-
Aug 21, 20240.25500.26000.25500.25900.2590-
Aug 20, 20240.24200.26300.24200.26300.2630-
Aug 19, 20240.24200.24800.24200.24800.2480-
Aug 16, 20240.24100.24800.24100.24700.2470-
Aug 15, 20240.23900.24900.23900.24900.2490-
Aug 14, 20240.23700.24800.23700.24700.2470-
Aug 13, 20240.23800.24400.23800.24200.2420-
Aug 12, 20240.23500.24500.23500.24500.2450-
Aug 9, 20240.23200.24100.23200.24100.2410-
Aug 8, 20240.23200.23900.23200.23800.2380-
Aug 7, 20240.22600.23300.22600.23300.2330-
Aug 6, 20240.22400.24000.22400.24000.2400-
Aug 5, 20240.23500.23500.22300.22800.2280-
Aug 2, 20240.24000.24000.24000.24000.2400-
Aug 1, 20240.23600.24900.23600.24900.2490-
Jul 31, 20240.23900.24400.23900.24200.2420-
Jul 30, 20240.23600.24700.23600.24000.2400-
Jul 29, 20240.23400.24500.23300.24500.2450-
Jul 26, 20240.22000.23500.22000.23300.2330-
Jul 25, 20240.22500.22700.22500.22600.2260-
Jul 24, 20240.22400.22700.22400.22700.2270-
Jul 23, 20240.22300.23000.22300.22800.2280-
Jul 22, 20240.22300.23100.22300.23000.2300-
Jul 19, 20240.23100.23100.22900.23100.2310-
Jul 18, 20240.23000.23800.23000.23800.2380-
Jul 17, 20240.22900.23800.22900.23800.2380-
Jul 16, 20240.23100.23500.23100.23500.2350-
Jul 15, 20240.23700.23800.23600.23700.2370-
Jul 12, 20240.24100.24600.24100.24400.2440-
Jul 11, 20240.24700.25000.24700.25000.2500-
Jul 10, 20240.23200.23900.23200.23900.2390-
Jul 9, 20240.23300.23500.23300.23500.2350-
Jul 8, 20240.23100.23900.23100.23900.2390-
Jul 5, 20240.22900.22900.22900.22900.2290-
Jul 4, 20240.23600.23800.23600.23800.2380-
Jul 3, 20240.23400.24000.23400.24000.2400-
Jul 2, 20240.24000.24000.22700.24000.2400-
Jul 1, 20240.24400.25000.24300.24700.2470-
Jun 28, 20240.25200.26000.25200.25600.2560-
Jun 27, 20240.24100.25900.24100.25900.2590-
Jun 26, 20240.24000.25100.24000.25000.2500-
Jun 25, 20240.24100.24800.24100.24200.2420-
Jun 24, 20240.24100.25100.24100.25100.2510-
Jun 21, 20240.24100.24100.24100.24100.2410-
Jun 20, 20240.24600.24600.24100.24100.2410-
Jun 19, 20240.24800.28600.24800.25400.25401,200
Jun 18, 20240.25000.25700.25000.25700.2570-
Jun 17, 20240.25300.29100.25300.29100.2910-
Jun 14, 20240.26300.27400.25300.25300.2530-
Jun 13, 20240.25600.26800.25600.26800.2680-
Jun 12, 20240.25300.25400.25300.25400.2540-
Jun 11, 20240.25500.29300.25500.29300.2930-
Jun 10, 20240.25700.26400.25700.26000.2600-
Jun 7, 20240.26400.26900.26400.26900.2690-
Jun 6, 20240.26400.26400.26400.26400.2640-
Jun 5, 20240.25400.30300.25400.26800.2680-
Jun 4, 20240.25300.25900.25300.25500.2550-
Jun 3, 20240.25700.27000.25700.26900.2690-
May 31, 20240.25000.27100.25000.26400.2640-
May 30, 20240.23900.25600.23900.25600.2560-
May 29, 20240.22500.25300.22500.24900.2490-
May 28, 20240.21500.22300.21500.22300.2230-
May 27, 20240.21700.22200.21700.22200.2220-
May 24, 20240.21700.21900.21700.21900.2190-
May 23, 20240.23000.23400.23000.23400.2340-
May 22, 20240.22800.22800.22800.22800.2280-
May 21, 20240.23500.23900.23500.23900.2390-
May 20, 20240.23500.24300.23500.24300.2430-
May 17, 20240.23200.23900.23200.23900.2390-
May 16, 20240.23000.24000.23000.24000.2400-
May 15, 20240.23000.23000.23000.23000.2300-
May 14, 20240.23100.23900.23100.23300.2330-
May 13, 20240.24500.24500.23500.23500.2350-
May 10, 20240.23900.24300.23900.24300.2430-
May 9, 20240.23800.23900.23800.23900.2390-
May 8, 20240.23800.24100.23800.23900.2390-
May 7, 20240.24800.24900.24600.24600.2460-
May 6, 20240.24200.25400.24200.25400.2540-
May 3, 20240.25000.25000.24200.25000.2500-
May 2, 20240.24900.25500.24600.25500.2550-
Apr 30, 20240.24800.25700.24700.24700.2470-
Apr 29, 20240.25400.29000.25400.29000.2900-
Apr 26, 20240.23900.25300.23900.25300.2530-
Apr 25, 20240.21600.23900.21600.23900.2390-
Apr 24, 20240.21700.22700.21700.22600.2260-
Apr 23, 20240.22100.22400.22000.22200.2220-
Apr 22, 20240.21200.23300.21200.23100.2310-
Apr 19, 20240.21000.21700.21000.21600.2160-
Apr 18, 20240.21100.21600.21100.21600.2160-
Apr 17, 20240.20800.21900.20800.21900.2190-
Apr 16, 20240.22100.22100.22000.22000.2200-
Apr 15, 20240.21000.21400.21000.21400.2140-
Apr 12, 20240.21000.21800.21000.21800.2180-
Apr 11, 20240.20900.21500.20900.21500.2150-
Apr 10, 20240.21400.21900.21400.21600.2160-
Apr 9, 20240.21300.22000.21300.21900.2190-
Apr 8, 20240.21400.22100.21400.22100.2210-
Apr 5, 20240.21300.21700.21300.21700.2170-
Apr 4, 20240.21600.22000.21600.21900.2190-
Apr 3, 20240.21300.21900.21300.21900.2190-
Apr 2, 20240.21900.22300.21800.22000.2200-
Mar 28, 20240.22120.22290.22040.22040.2204-
Mar 27, 20240.22580.22870.22580.22630.2263-
Mar 26, 20240.22040.22940.22040.22940.2294-
Mar 25, 20240.22340.22340.20780.20780.2078-
Mar 22, 20240.22520.22750.22520.22750.2275-
Mar 21, 20240.22770.23230.22770.23020.2302-
Mar 20, 20240.22880.23480.22570.23280.2328-
Mar 19, 20240.23260.23500.23260.23280.2328-
Mar 18, 20240.21960.24590.21960.24030.2403-
Mar 15, 20240.22980.23120.22980.23120.2312-
Mar 14, 20240.22440.23390.22440.23390.2339-
Mar 13, 20240.22480.23310.22480.23310.2331-
Mar 12, 20240.22630.23210.22630.23210.2321-
Mar 11, 20240.22500.23400.22480.23170.2317-
Mar 8, 20240.23480.24350.23370.23370.2337-
Mar 7, 20240.22690.23950.22690.23950.2395-
Mar 6, 20240.24210.25160.24180.24180.2418-
Mar 5, 20240.24450.24900.24450.24900.2490-
Mar 4, 20240.25370.25570.25010.25570.2557-
Mar 1, 20240.25660.26350.25510.26180.2618-
Feb 29, 20240.26020.26360.26020.26360.2636-
Feb 28, 20240.26120.26790.26120.26790.2679-
Feb 27, 20240.25790.26400.25790.26350.2635-

Related Tickers

MVR0.F Medivir AB (publ)
0.1315
0.00%
 
MVIR.ST Medivir AB (publ)
1.9100
0.00%
 
ARMP Armata Pharmaceuticals, Inc.
2.0872
-2.47%
 
ACOGF
 
CFRX ContraFect Corporation
 
SPRO Spero Therapeutics, Inc.
0.7824
-1.51%
 
NRIX Nurix Therapeutics, Inc.
15.91
-6.74%
 
SLNO Soleno Therapeutics, Inc.
46.32
+2.71%