Xvivo Perfusion AB(DE:3XV)
€18.10+0.36 (+1.29%)
DE:3XV
Xvivo Perfusion AB historical prices
€18.10
At close:+0.36 (+1.29%)
Xvivo Perfusion AB (3XV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | +1.29% | 0 | 0.00 |
| Nov 09, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.73% | 0 | 0.00 |
| Nov 06, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.24% | 0 | 0.00 |
| Nov 05, 2026 | 18.18 | 18.28 | 18.18 | 18.28 | 18.28 | +4.04% | 200 | 12.84 |
| Nov 04, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -2.01% | 0 | 0.00 |
| Nov 03, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.82% | 0 | 0.00 |
| Nov 02, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.82% | 0 | 0.00 |
| Oct 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | +0.16% | 0 | 0.00 |
| Oct 29, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | +1.73% | 0 | 0.00 |
| Oct 28, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | +0.17% | 0 | 0.00 |
| Oct 27, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.40% | 0 | 0.00 |
| Oct 26, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -6.70% | 0 | 0.00 |
| Oct 23, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -4.70% | 0 | 0.00 |
| Oct 22, 2026 | 20.60 | 20.66 | 20.60 | 20.66 | 20.66 | +1.18% | 34 | 2.26 |
| Oct 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% | 0 | 0.00 |
| Oct 20, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | +0.49% | 0 | 0.00 |
| Oct 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | +1.89% | 0 | 0.00 |
| Oct 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | +3.24% | 0 | 0.00 |
| Oct 15, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | +1.46% | 0 | 0.00 |
| Oct 14, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | +3.67% | 0 | 0.00 |
| Oct 13, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -2.06% | 0 | 0.00 |
| Oct 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | +2.33% | 0 | 0.00 |
| Oct 09, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | +1.65% | 0 | 0.00 |
| Oct 08, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -3.86% | 0 | 0.00 |
| Oct 07, 2026 | 19.08 | 19.08 | 18.90 | 18.90 | 18.90 | +0.48% | 75 | 4.07 |
| Oct 06, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.93% | 0 | 0.00 |
| Oct 05, 2026 | 18.75 | 19.18 | 18.75 | 19.18 | 19.18 | -2.14% | 187 | 12.08 |
| Oct 02, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | +1.92% | 0 | 0.00 |
| Oct 01, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.69% | 0 | 0.00 |
| Sep 30, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -6.23% | 0 | 0.00 |
| Sep 29, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.57% | 0 | 0.00 |
| Sep 28, 2026 | 20.66 | 20.98 | 20.66 | 20.98 | 20.98 | -1.13% | 200 | 15.81 |
| Sep 25, 2026 | 20.84 | 21.22 | 20.84 | 21.22 | 21.22 | +0.28% | 200 | 21.11 |
| Sep 24, 2026 | 21.30 | 21.30 | 21.16 | 21.16 | 21.16 | +0.47% | 100 | 12.68 |
| Sep 23, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.38% | 0 | 0.00 |
| Sep 22, 2026 | 21.48 | 21.48 | 21.14 | 21.14 | 21.14 | -2.13% | 8 | 1.03 |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | +0.65% | 0 | 0.00 |
| Sep 18, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.92% | 0 | 0.00 |
| Sep 17, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.19% | 0 | 0.00 |
| Sep 16, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.63% | 0 | 0.00 |
| Sep 15, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.04% | 0 | 0.00 |
| Sep 14, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.23% | 100 | 8.69 |
| Sep 11, 2026 | 22.68 | 22.80 | 22.68 | 22.80 | 22.80 | -2.15% | 57 | 5.38 |
| Sep 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | 0 | 0.00 |
| Sep 09, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 0 | 0.00 |
| Sep 08, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | +2.09% | 0 | 0.00 |
| Sep 07, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -2.62% | 0 | 0.00 |
| Sep 04, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | +1.37% | 0 | 0.00 |
| Sep 03, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | +0.17% | 0 | 0.00 |
| Sep 02, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.51% | 0 | 0.00 |
