LU-VE S.p.A. (0RQV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:08PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1 |
| 17 Apr 2024 | 21.40 | 21.55 | 21.10 | 21.25 | 21.25 | 906 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 22.55 | 22.55 | 22.10 | 22.10 | 22.10 | 231 |
| 12 Apr 2024 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 92 |
| 11 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 38 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 22.95 | 22.95 | 22.70 | 22.70 | 22.70 | 474 |
| 04 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 10 |
| 03 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 70 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 23.65 | 23.65 | 23.10 | 23.10 | 23.10 | 390 |
| 27 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 88 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 3,160 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | 267 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 20.65 | 20.95 | 20.65 | 20.90 | 20.90 | 610 |
| 07 Mar 2024 | 21.00 | 21.20 | 20.80 | 21.05 | 21.05 | 610 |
| 06 Mar 2024 | 20.70 | 21.00 | 20.40 | 21.00 | 21.00 | 376 |
| 05 Mar 2024 | 20.50 | 20.55 | 20.30 | 20.35 | 20.35 | 320 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 2,586 |
| 28 Feb 2024 | 20.90 | 20.95 | 20.65 | 20.65 | 20.65 | 122 |
| 27 Feb 2024 | 20.90 | 21.05 | 20.80 | 21.05 | 21.05 | 492 |
| 26 Feb 2024 | 21.15 | 21.15 | 20.85 | 21.10 | 21.10 | 375 |
| 23 Feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 235 |
| 22 Feb 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 148 |
| 21 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 46 |
| 20 Feb 2024 | 21.85 | 21.85 | 21.70 | 21.85 | 21.85 | 626 |
| 19 Feb 2024 | 21.50 | 22.15 | 21.50 | 22.05 | 22.05 | 233 |
| 16 Feb 2024 | 21.25 | 21.40 | 21.25 | 21.25 | 21.25 | 283 |
| 15 Feb 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 265 |
| 14 Feb 2024 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | 220 |
| 13 Feb 2024 | 21.45 | 21.65 | 21.45 | 21.65 | 21.65 | 597 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | 16 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 22.70 | 22.70 | 22.25 | 22.25 | 22.25 | 378 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 22.55 | 22.55 | 22.25 | 22.30 | 22.30 | 129 |
| 17 Jan 2024 | 22.55 | 22.55 | 22.45 | 22.55 | 22.55 | 220 |
| 16 Jan 2024 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | 349 |
| 15 Jan 2024 | 22.25 | 22.45 | 22.25 | 22.40 | 22.40 | 467 |
| 12 Jan 2024 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | 193 |
| 11 Jan 2024 | 22.90 | 22.90 | 22.45 | 22.45 | 22.45 | 174 |
| 10 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 3 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 75 |
| 05 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3 |
| 04 Jan 2024 | 21.85 | 22.15 | 21.85 | 22.15 | 22.15 | 50 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 46 |
| 29 Dec 2023 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 67 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 44 |
| 22 Dec 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 4,000 |
| 21 Dec 2023 | 23.60 | 23.65 | 23.51 | 23.65 | 23.65 | 3,036 |
| 20 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 3,000 |
| 19 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 194 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 20.85 | 20.95 | 20.85 | 20.95 | 20.95 | 238 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 20.20 | 20.30 | 20.10 | 20.20 | 20.20 | 301 |
| 11 Dec 2023 | 20.60 | 20.60 | 20.45 | 20.45 | 20.45 | 473 |
| 08 Dec 2023 | 20.10 | 20.45 | 20.10 | 20.45 | 20.45 | 23 |
| *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.