Indivior

INDV
🏛️ germany →
14.20
Last Update: 2025-07-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.76 20.76 20.76 20.76 0.0M
2022-12-27 20.43 20.43 20.43 20.43 0.0M
2022-12-22 20.50 20.78 20.50 20.78 0.0M
2022-12-20 21.02 21.02 21.02 21.02 0.0M
2022-12-13 21.14 21.14 21.14 21.14 0.0M
2022-12-12 20.31 20.31 20.31 20.31 0.0M
2022-12-09 20.43 20.43 20.43 20.43 0.0M
2022-12-07 20.80 20.87 20.75 20.87 0.0M
2022-12-06 20.07 20.07 19.97 19.97 0.0M
2022-12-01 20.22 20.22 20.22 20.22 0.0M
2022-11-30 19.88 19.88 19.88 19.88 0.0M
2022-11-29 20.16 20.16 20.16 20.16 0.0M
2022-11-24 20.00 20.00 19.54 19.54 0.0M
2022-11-23 20.29 20.29 20.29 20.29 0.0M
2022-11-22 19.66 19.66 19.50 19.50 0.0M
2022-11-21 19.58 19.58 19.50 19.54 0.0M
2022-11-17 18.76 18.95 18.76 18.95 0.0M
2022-11-16 19.00 19.00 19.00 19.00 0.0M
2022-11-15 19.20 19.20 19.20 19.20 0.0M
2022-11-14 19.04 19.04 19.00 19.00 0.0M
2022-11-11 18.74 18.84 18.74 18.84 0.0M
2022-11-10 19.19 19.19 19.19 19.19 0.0M
2022-11-03 19.74 19.74 19.74 19.74 0.0M
2022-11-01 19.87 19.87 19.87 19.87 0.0M
2022-10-31 19.47 19.47 19.47 19.47 0.0M
2022-10-28 19.16 19.16 19.16 19.16 0.0M
2022-10-26 18.81 18.81 18.81 18.81 0.0M
2022-10-25 18.39 18.39 18.39 18.39 0.0M
2022-10-24 17.44 17.98 17.44 17.98 0.0M
2022-10-14 17.45 17.45 17.45 17.45 0.0M
2022-10-13 16.60 16.60 16.60 16.60 0.0M
2022-10-12 15.81 16.28 15.81 16.28 0.0M
2022-10-11 15.80 15.95 15.80 15.95 0.0M
2022-10-07 15.91 16.15 15.91 15.97 0.0M
2022-10-05 16.05 16.05 16.05 16.05 0.0M
2022-10-04 16.52 16.52 16.34 16.34 0.0M
2022-10-03 15.95 15.95 15.95 15.95 0.0M
2022-09-30 15.65 16.00 15.65 16.00 0.0M
2022-09-29 15.08 15.08 15.08 15.08 0.0M
2022-09-28 15.11 15.11 15.02 15.02 0.0M
2022-09-27 15.43 15.75 15.19 15.19 0.0M
2022-09-26 15.19 15.19 15.19 15.19 0.0M
2022-09-23 15.73 15.73 15.73 15.73 0.0M
2022-09-22 16.20 16.20 16.20 16.20 0.0M
2022-09-21 16.37 16.55 16.37 16.55 0.0M
2022-09-20 16.10 16.10 16.10 16.10 0.0M
2022-09-15 17.10 17.25 17.10 17.25 0.0M
2022-09-13 17.65 17.65 17.65 17.65 0.0M
2022-09-12 16.86 16.86 16.86 16.86 0.0M
2022-09-02 15.89 16.28 15.89 16.28 0.0M
2022-09-01 16.50 16.50 16.15 16.15 0.0M
2022-08-31 16.83 16.83 16.83 16.83 0.0M
2022-08-30 17.64 17.82 17.45 17.45 0.0M
2022-08-29 17.14 17.14 17.14 17.14 0.0M
2022-08-26 18.29 18.29 17.46 17.46 0.0M
2022-08-25 18.14 18.14 18.14 18.14 0.0M
2022-08-24 17.80 17.95 17.75 17.95 0.0M
2022-08-22 18.48 18.48 18.48 18.48 0.0M
2022-08-19 17.98 18.23 17.98 18.20 0.0M
2022-08-18 18.15 18.42 18.15 18.42 0.0M
2022-08-17 18.67 18.67 18.11 18.11 0.0M
2022-08-16 19.35 19.35 18.75 18.75 0.0M
2022-08-15 19.32 19.32 19.32 19.32 0.0M
2022-08-12 17.95 17.95 17.81 17.95 0.0M
2022-08-10 18.00 18.00 18.00 18.00 0.0M
2022-08-08 18.54 18.54 18.42 18.42 0.0M
2022-08-04 19.93 19.93 19.77 19.77 0.0M
2022-08-03 19.90 19.90 19.90 19.90 0.0M
2022-08-02 19.60 19.60 19.60 19.60 0.0M
2022-08-01 18.59 18.59 18.59 18.59 0.0M
2022-07-29 19.03 19.37 19.03 19.37 0.0M
2022-07-28 18.39 18.39 17.80 17.80 0.0M
2022-07-25 18.59 18.59 17.90 18.10 0.0M
2022-07-18 17.99 18.00 17.99 18.00 0.0M
2022-07-13 17.78 17.78 17.78 17.78 0.0M
2022-07-12 17.97 17.97 17.97 17.97 0.0M
2022-07-11 18.41 18.41 18.39 18.39 0.0M
2022-07-08 18.17 18.17 18.17 18.17 0.0M
2022-07-04 18.46 18.46 18.07 18.07 0.0M
2022-07-01 17.45 17.45 17.45 17.45 0.0M
2022-06-29 17.88 17.88 17.88 17.88 0.0M
2022-06-28 18.37 18.37 18.37 18.37 0.0M
2022-06-23 17.23 17.46 17.23 17.46 0.0M
2022-06-22 16.99 16.99 16.99 16.99 0.0M
2022-06-21 16.43 16.43 16.43 16.43 0.0M
2022-06-17 16.40 16.40 16.40 16.40 0.0M
2022-06-16 16.62 16.62 16.40 16.40 0.0M
2022-06-14 16.12 16.12 15.96 15.96 0.0M
2022-06-10 17.35 17.35 17.35 17.35 0.0M
2022-06-09 18.76 18.76 17.65 17.82 0.0M
2022-06-08 19.56 19.56 19.05 19.05 0.0M
2022-06-07 19.06 19.06 19.06 19.06 0.0M
2022-06-06 19.44 19.44 19.44 19.44 0.0M
2022-06-03 19.59 19.59 19.59 19.59 0.0M
2022-05-31 19.50 19.50 19.50 19.50 0.0M
2022-05-25 18.63 18.63 18.33 18.33 0.0M
2022-05-24 18.56 18.56 18.56 18.56 0.0M
2022-05-23 18.88 18.88 18.88 18.88 0.0M
2022-05-20 18.58 18.58 18.58 18.58 0.0M
2022-05-18 18.32 18.32 18.32 18.32 0.0M
2022-05-17 18.26 18.26 18.26 18.26 0.0M
2022-05-12 16.04 16.04 15.74 15.74 0.0M
2022-05-11 16.91 16.91 16.62 16.62 0.0M
2022-05-10 16.37 16.37 16.37 16.37 0.0M
2022-05-09 16.64 16.64 16.35 16.35 0.0M
2022-05-05 18.26 18.26 18.26 18.26 0.0M
2022-05-03 18.25 18.25 18.25 18.25 0.0M
2022-04-29 19.24 19.24 19.24 19.24 0.0M
2022-04-28 19.78 19.78 19.78 19.78 0.0M
2022-04-27 19.16 19.16 19.16 19.16 0.0M
2022-04-26 19.78 19.78 19.78 19.78 0.0M
2022-04-22 19.27 19.27 19.27 19.27 0.0M
2022-04-21 19.82 19.82 19.82 19.82 0.0M
2022-04-20 19.52 19.52 19.52 19.52 0.0M
2022-04-19 19.90 19.99 19.90 19.99 0.0M
2022-04-14 20.03 20.03 19.94 19.94 0.0M
2022-04-13 19.89 20.50 19.89 20.50 0.0M
2022-04-12 20.02 20.02 20.02 20.02 0.0M
2022-04-11 19.56 19.56 19.56 19.56 0.0M
2022-04-08 19.40 19.40 19.40 19.40 0.0M
2022-04-07 19.34 19.34 19.34 19.34 0.0M
2022-04-06 18.32 18.32 18.32 18.32 0.0M
2022-04-05 17.84 17.84 17.27 17.51 0.0M
2022-04-04 16.05 17.50 16.05 17.50 0.0M
2022-03-31 16.66 16.68 16.66 16.68 0.0M
2022-03-30 16.38 16.40 16.36 16.36 0.0M
2022-03-29 16.75 16.75 16.75 16.75 0.0M
2022-03-28 16.20 16.20 16.20 16.20 0.0M
2022-03-24 16.10 16.10 16.10 16.10 0.0M
2022-03-23 16.28 16.28 16.28 16.28 0.0M
2022-03-22 16.38 16.38 16.11 16.11 0.0M
2022-03-18 16.64 16.64 16.64 16.64 0.0M
2022-03-17 16.46 16.46 16.40 16.40 0.0M
2022-03-10 16.81 17.01 16.81 17.01 0.0M
2022-03-08 15.70 15.99 15.70 15.99 0.0M
2022-03-07 15.66 15.66 15.66 15.66 0.0M
2022-03-04 16.70 16.75 16.25 16.25 0.0M
2022-03-03 17.40 17.40 17.40 17.40 0.0M
2022-03-02 17.39 17.39 17.39 17.39 0.0M
2022-02-25 17.68 17.69 16.17 16.17 0.0M
2022-02-24 16.44 17.45 16.44 17.45 0.0M
2022-02-23 16.76 16.76 16.43 16.46 0.0M
2022-02-22 16.10 16.91 16.10 16.91 0.0M
2022-02-21 16.71 16.71 16.71 16.71 0.0M
2022-02-18 15.76 16.45 15.76 16.21 0.0M
2022-02-17 16.06 16.11 16.04 16.04 0.0M
2022-02-16 15.38 15.38 15.38 15.38 0.0M
2022-02-14 12.96 12.96 12.96 12.96 0.0M
2022-02-11 13.33 13.33 13.33 13.33 0.0M
2022-02-10 12.86 12.86 12.86 12.86 0.0M
2022-02-08 12.89 12.89 12.89 12.89 0.0M
2022-02-07 12.78 12.78 12.78 12.78 0.0M
2022-02-04 13.07 13.07 13.07 13.07 0.0M
2022-02-03 12.95 13.45 12.95 13.45 0.0M
2022-02-01 13.67 13.67 13.67 13.67 0.0M
2022-01-31 13.65 13.65 13.65 13.65 0.0M
2022-01-28 13.61 13.61 13.61 13.61 0.0M
2022-01-27 13.75 13.75 13.38 13.38 0.0M
2022-01-25 13.53 13.53 13.53 13.53 0.0M
2022-01-24 13.55 13.55 13.36 13.48 0.0M
2022-01-19 13.70 14.16 13.70 14.16 0.0M
2022-01-18 13.69 13.70 13.69 13.70 0.0M
2022-01-17 13.88 14.16 13.88 14.16 0.0M
2022-01-13 13.35 13.35 13.35 13.35 0.0M
2022-01-10 13.85 13.90 13.85 13.90 0.0M
2022-01-07 13.94 13.94 13.94 13.94 0.0M
2022-01-06 14.47 14.47 14.12 14.18 0.0M
2022-01-05 14.61 14.61 14.61 14.61 0.0M