Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Laboratorio Reig Jofre, S.A. (RJF.MC)

2.8600
+0.1300
+(4.76%)
At close: 5:35:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252.71003.00002.71002.86002.8600111,981
Apr 17, 20252.72002.74002.70002.73002.73003,433
Apr 16, 20252.74002.74002.70002.74002.740020,682
Apr 15, 20252.74002.74002.69002.74002.7400420
Apr 14, 20252.69002.74002.69002.74002.740012,666
Apr 11, 20252.74002.74002.70002.71002.71002,378
Apr 10, 20252.67002.74002.63002.69002.6900180,858
Apr 9, 20252.67002.68002.62002.62002.620010,557
Apr 8, 20252.57002.71002.57002.70002.700010,445
Apr 7, 20252.62002.62002.50002.57002.5700112,191
Apr 4, 20252.70002.70002.63002.65002.650038,944
Apr 3, 20252.82002.82002.67002.70002.700043,625
Apr 2, 20252.76002.84002.76002.84002.840046,674
Apr 1, 20252.68002.77002.67002.75002.750020,074
Mar 31, 20252.64002.71002.62002.65002.650025,735
Mar 28, 20252.63002.68002.62002.66002.660027,762
Mar 27, 20252.63002.64002.62002.63002.630019,930
Mar 26, 20252.65002.67002.63002.63002.630016,551
Mar 25, 20252.64002.67002.64002.65002.65009,372
Mar 24, 20252.64002.64002.63002.64002.640025,478
Mar 21, 20252.66002.66002.63002.64002.640012,168
Mar 20, 20252.64002.66002.63002.65002.650027,966
Mar 19, 20252.64002.65002.64002.64002.64004,255
Mar 18, 20252.63002.68002.62002.66002.660050,070
Mar 17, 20252.61002.66002.60002.65002.650032,270
Mar 14, 20252.65002.65002.61002.62002.620023,897
Mar 13, 20252.64002.67002.61002.62002.620033,891
Mar 12, 20252.58002.69002.57002.64002.640069,985
Mar 11, 20252.59002.63002.55002.57002.570085,001
Mar 10, 20252.60002.64002.59002.60002.600016,942
Mar 7, 20252.58002.59002.58002.58002.58006,390
Mar 6, 20252.60002.60002.58002.60002.60008,543
Mar 5, 20252.69002.69002.57002.61002.610042,488
Mar 4, 20252.63002.69002.63002.66002.660040,863
Mar 3, 20252.70002.70002.62002.69002.690015,050
Feb 28, 20252.69002.72002.65002.67002.670028,849
Feb 27, 20252.68002.72002.62002.69002.690031,059
Feb 26, 20252.56002.69002.52002.65002.6500138,963
Feb 25, 20252.64002.66002.52002.57002.5700142,238
Feb 24, 20252.64002.71002.64002.64002.640023,821
Feb 21, 20252.67002.69002.63002.69002.690028,458
Feb 20, 20252.68002.68002.63002.66002.660023,068
Feb 19, 20252.64002.68002.63002.68002.680012,333
Feb 18, 20252.68002.71002.60002.64002.640036,437
Feb 17, 20252.66002.69002.66002.66002.660015,270
Feb 14, 20252.60002.67002.57002.65002.650034,754
Feb 13, 20252.60002.65002.58002.60002.60004,181
Feb 12, 20252.61002.66002.60002.60002.600016,736
Feb 11, 20252.61002.65002.61002.63002.630010,986
Feb 10, 20252.69002.70002.60002.64002.640016,217
Feb 7, 20252.69002.69002.63002.63002.63006,362
Feb 6, 20252.54002.71002.54002.69002.690048,918
Feb 5, 20252.59002.59002.53002.57002.570020,741
Feb 4, 20252.57002.59002.57002.59002.59002,541
Feb 3, 20252.55002.58002.53002.58002.580015,553
Jan 31, 20252.66002.66002.59002.59002.59008,147
Jan 30, 20252.70002.70002.64002.66002.66002,014
Jan 29, 20252.71002.71002.67002.70002.70003,978
Jan 28, 20252.52002.72002.52002.72002.720029,443
Jan 27, 20252.66002.66002.54002.56002.56003,138
Jan 24, 20252.58002.58002.56002.56002.56002,386
Jan 23, 20252.56002.56002.56002.56002.5600376
Jan 22, 20252.56002.59002.56002.56002.56007,927
Jan 21, 20252.56002.62002.56002.58002.58006,662
Jan 20, 20252.51002.63002.51002.55002.550022,558
Jan 17, 20252.48002.60002.48002.51002.510016,555
Jan 16, 20252.50002.50002.46002.48002.480023,079
Jan 15, 20252.50002.53002.49002.49002.490025,444
Jan 14, 20252.57002.57002.50002.51002.510019,998
Jan 13, 20252.61002.61002.56002.56002.56009,305
Jan 10, 20252.62002.62002.61002.61002.61001,921
Jan 9, 20252.63002.64002.57002.62002.620013,041
Jan 8, 20252.59002.63002.57002.63002.630010,240
Jan 7, 20252.57002.61002.57002.59002.59009,993
Jan 6, 20252.57002.62002.57002.57002.570022,389
Jan 3, 20252.57002.57002.57002.57002.5700638
Jan 2, 20252.59002.59002.52002.57002.570031,495
Dec 31, 20242.54002.54002.48002.49002.490041,347
Dec 30, 20242.52002.54002.50002.52002.520062,154
Dec 27, 20242.53002.55002.52002.52002.520059,127
Dec 24, 20242.56002.56002.54002.55002.550017,363
Dec 23, 20242.56002.57002.54002.57002.570010,985
Dec 20, 20242.54002.59002.54002.57002.570014,668
Dec 19, 20242.55002.59002.53002.59002.590047,896
Dec 18, 20242.53002.56002.53002.56002.560078,943
Dec 17, 20242.57002.63002.51002.56002.560040,899
Dec 16, 20242.62002.72002.58002.58002.580028,344
Dec 13, 20242.60002.64002.55002.63002.630067,679
Dec 12, 20242.71002.71002.60002.62002.6200197,890
Dec 11, 20242.73002.79002.71002.72002.720013,876
Dec 10, 20242.72002.74002.72002.73002.73003,204
Dec 9, 20242.73002.75002.72002.72002.720015,700
Dec 6, 20242.75002.78002.72002.72002.720016,946
Dec 5, 20242.78002.78002.73002.75002.750019,872
Dec 4, 20242.73002.75002.71002.71002.710012,816
Dec 3, 20242.76002.77002.71002.75002.750043,755
Dec 2, 20242.81002.83002.76002.78002.780024,496
Nov 29, 20242.78002.83002.77002.81002.81006,585
Nov 28, 20242.77002.79002.77002.78002.78006,460
Nov 27, 20242.79002.79002.77002.77002.770018,719
Nov 26, 20242.80002.83002.78002.78002.780011,620
Nov 25, 20242.82002.85002.80002.80002.80008,467
Nov 22, 20242.82002.89002.80002.82002.820011,860
Nov 21, 20242.81002.82002.81002.82002.82007,820
Nov 20, 20242.83002.84002.80002.82002.820023,427
Nov 19, 20242.84002.84002.82002.83002.83006,324
Nov 18, 20242.89002.89002.80002.84002.840024,032
Nov 15, 20242.95002.95002.89002.90002.900013,193
Nov 14, 20242.88002.97002.87002.91002.910011,436
Nov 13, 20242.92002.92002.86002.86002.86002,749
Nov 12, 20242.84003.00002.84002.87002.870017,676
Nov 11, 20242.90002.91002.83002.86002.860029,685
Nov 8, 20242.87002.92002.87002.92002.92005,041
Nov 7, 20242.92002.92002.86002.89002.890012,520
Nov 6, 20242.86002.92002.86002.88002.88008,701
Nov 5, 20242.90002.93002.87002.92002.92008,211
Nov 4, 20242.90002.92002.86002.90002.900016,912
Nov 1, 20242.89002.92002.89002.91002.910013,407
Oct 31, 20242.98002.99002.87002.87002.870036,900
Oct 30, 20242.97002.99002.96002.97002.970016,176
Oct 29, 20242.95002.99002.95002.96002.960013,532
Oct 28, 20242.97003.01002.94002.94002.940023,193
Oct 25, 20242.95003.02002.95002.97002.97005,713
Oct 24, 20243.00003.03002.96003.00003.000018,170
Oct 23, 20243.06003.12002.91003.03003.030064,327
Oct 22, 20243.18003.18003.01003.07003.070034,200
Oct 21, 20243.11003.19003.11003.16003.160018,564
Oct 18, 20243.15003.19003.06003.10003.100030,871
Oct 17, 20243.12003.19003.10003.18003.180023,522
Oct 16, 20243.13003.13003.05003.10003.100043,160
Oct 15, 20243.19003.23002.97003.05003.0500107,161
Oct 14, 20243.10003.20003.10003.18003.1800117,414
Oct 11, 20242.92003.10002.92003.05003.050066,436
Oct 10, 20242.90002.98002.84002.92002.920029,368
Oct 9, 20242.78002.93002.78002.93002.930036,127
Oct 8, 20242.78002.84002.77002.80002.800016,338
Oct 7, 20242.75002.80002.75002.75002.75005,780
Oct 4, 20242.80002.80002.75002.75002.75005,485
Oct 3, 20242.72002.80002.72002.80002.80009,676
Oct 2, 20242.75002.79002.72002.78002.78003,716
Oct 1, 20242.76002.80002.76002.78002.78007,076
Sep 30, 20242.72002.80002.72002.72002.72005,974
Sep 27, 20242.71002.78002.71002.74002.74008,167
Sep 26, 20242.75002.78002.75002.75002.750014,607
Sep 25, 20242.77002.83002.74002.74002.740011,633
Sep 24, 20242.77002.77002.75002.75002.75005,143
Sep 23, 20242.73002.77002.73002.76002.76002,444
Sep 20, 20242.76002.78002.75002.78002.780015,246
Sep 19, 20242.73002.80002.71002.73002.730052,197
Sep 18, 20242.73002.76002.70002.70002.700070,171
Sep 17, 20242.71002.76002.67002.73002.730028,562
Sep 16, 20242.74002.74002.71002.71002.710012,838
Sep 13, 20242.76002.76002.72002.72002.720078,180
Sep 12, 20242.77002.79002.71002.76002.760013,090
Sep 11, 20242.74002.75002.73002.74002.74003,243
Sep 10, 20242.75002.75002.72002.73002.73003,852
Sep 9, 20242.74002.79002.74002.75002.75003,951
Sep 6, 20242.71002.75002.71002.73002.73002,298
Sep 5, 20242.74002.78002.71002.77002.77005,860
Sep 4, 20242.79002.81002.72002.73002.73002,686
Sep 3, 20242.80002.80002.73002.78002.78009,723
Sep 2, 20242.74002.74002.70002.71002.71007,515
Aug 30, 20242.73002.76002.73002.74002.74006,728
Aug 29, 20242.75002.78002.70002.70002.700013,029
Aug 28, 20242.84002.85002.76002.77002.770011,651
Aug 27, 20242.69002.85002.69002.82002.820016,176
Aug 26, 20242.71002.72002.69002.69002.69008,096
Aug 23, 20242.78002.78002.70002.73002.7300927
Aug 22, 20242.70002.70002.66002.68002.68004,589
Aug 21, 20242.80002.80002.68002.70002.700010,017
Aug 20, 20242.74002.74002.72002.73002.73002,145
Aug 19, 20242.74002.74002.72002.74002.7400548
Aug 16, 20242.73002.76002.73002.74002.74001,776
Aug 15, 20242.75002.76002.75002.73002.7300238
Aug 14, 20242.72002.77002.72002.73002.73003,310
Aug 13, 20242.77002.79002.70002.75002.750010,578
Aug 12, 20242.77002.77002.74002.74002.74002,648
Aug 9, 20242.75002.80002.74002.74002.74002,696
Aug 8, 20242.75002.77002.74002.75002.75001,761
Aug 7, 20242.75002.90002.73002.75002.750011,952
Aug 6, 20242.76002.80002.74002.75002.750012,744
Aug 5, 20242.72002.80002.71002.74002.74005,491
Aug 2, 20242.80002.82002.73002.80002.800015,748
Aug 1, 20242.82002.84002.80002.80002.800013,182
Jul 31, 20242.80002.82002.80002.81002.81002,943
Jul 30, 20242.83002.83002.80002.80002.80006,087
Jul 29, 20242.90002.90002.81002.83002.830015,798
Jul 26, 20242.82002.85002.80002.81002.81006,136
Jul 25, 20242.77002.83002.77002.81002.81009,283
Jul 24, 20242.77002.84002.77002.84002.840013,040
Jul 23, 20242.82002.86002.82002.83002.83002,526
Jul 22, 20242.88002.88002.81002.82002.820016,684
Jul 19, 20242.85002.86002.80002.81002.81004,390
Jul 18, 20242.72002.83002.72002.83002.830020,899
Jul 17, 20242.72002.77002.72002.76002.760011,040
Jul 16, 20242.70002.75002.70002.75002.75008,454
Jul 15, 20242.70002.73002.70002.70002.70003,661
Jul 12, 20242.72002.74002.72002.72002.72007,354
Jul 11, 20242.73002.74002.71002.71002.71003,601
Jul 10, 20242.70002.79002.70002.74002.740016,091
Jul 9, 20242.70002.72002.70002.70002.70006,244
Jul 8, 20242.76002.78002.68002.69002.690012,837
Jul 5, 20242.76002.79002.75002.77002.770010,496
Jul 4, 20242.71002.76002.71002.75002.750013,604
Jul 3, 20242.70002.74002.66002.70002.70006,906
Jul 2, 20242.73002.74002.66002.70002.70009,668
Jul 1, 20242.70002.73002.70002.71002.710015,217
Jun 28, 20242.79002.85002.68002.73002.730047,200
Jun 27, 20242.85002.85002.79002.80002.80006,163
Jun 26, 20242.81002.84002.79002.82002.820015,882
Jun 25, 20242.90002.91002.78002.82002.820029,764
Jun 24, 20242.89002.94002.86002.92002.920018,144
Jun 21, 20242.95002.95002.78002.86002.860069,865
Jun 20, 20242.86002.97002.86002.94002.940022,639
Jun 19, 20242.97002.97002.85002.86002.860038,876
Jun 18, 20242.93002.98002.90002.96002.960048,830
Jun 17, 20243.10003.15002.91002.91002.9100159,206
Jun 14, 20243.15003.24003.13003.20003.200033,614
Jun 13, 20243.05003.22003.05003.14003.140054,893
Jun 12, 20243.08003.09003.00003.05003.050057,559
Jun 11, 20243.04003.15003.04003.09003.090021,531
Jun 10, 20243.05003.05003.01003.03003.030019,113
Jun 7, 20243.16003.16003.02003.06003.060035,419
Jun 6, 20243.07003.25003.01003.18003.180062,884
Jun 5, 20243.11003.17002.94003.01003.010070,630
Jun 4, 20243.32003.38003.08003.11003.1100122,891
Jun 3, 20243.06003.28002.95003.20003.2000152,473
May 31, 20242.87002.96002.87002.93002.930036,894
May 30, 20242.87002.87002.85002.87002.870014,450
May 29, 20242.83002.84002.78002.84002.840015,477
May 28, 20242.76002.78002.75002.76002.76005,722
May 27, 20242.75002.79002.75002.76002.760015,088
May 24, 20242.81002.86002.72002.78002.780023,882
May 23, 20242.83002.84002.75002.79002.790037,352
May 22, 20242.73002.84002.72002.76002.760033,083
May 21, 20242.67002.87002.65002.74002.740039,569
May 20, 20242.74002.76002.66002.68002.680015,764
May 17, 2024 0.04 Dividend
May 17, 20242.73002.77002.72002.73002.730010,068
May 16, 20242.75002.83002.75002.75002.710025,005
May 15, 20242.77002.85002.74002.75002.710052,629
May 14, 20242.76002.84002.71002.82002.779036,428
May 13, 20242.83002.99002.81002.88002.838186,878
May 10, 20242.57002.83002.55002.75002.7100102,737
May 9, 20242.56002.56002.55002.55002.51291,341
May 8, 20242.55002.58002.52002.55002.512911,921
May 7, 20242.52002.58002.51002.57002.53265,673
May 6, 20242.53002.53002.49002.51002.47354,233
May 3, 20242.50002.58002.47002.54002.50314,064
May 2, 20242.47002.51002.47002.50002.46362,987
Apr 30, 20242.52002.53002.49002.49002.45383,647
Apr 29, 20242.56002.56002.44002.51002.473548,247
Apr 26, 20242.55002.60002.52002.58002.54258,932
Apr 25, 20242.53002.54002.52002.52002.48334,940
Apr 24, 20242.54002.54002.52002.52002.48332,788
Apr 23, 20242.52002.54002.52002.53002.49323,071
Apr 22, 20242.52002.55002.46002.52002.483320,523

Related Tickers

ALM.MC Almirall, S.A.
9.30
-0.75%
 
FAE.MC Faes Farma, S.A.
4.0150
+3.61%
 
ROVI.MC Laboratorios Farmaceuticos Rovi, S.A.
49.60
+1.14%
 
ZTS Zoetis Inc.
149.64
+1.90%