Vytrus Biotech S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.020	2.120	2.020	2.120	2.120	5,107
2023-11-03	2.080	2.120	2.080	2.120	2.120	7,930
2023-11-02	2.160	2.160	2.160	2.160	2.160	2,960
2023-11-01	2.260	2.260	2.260	2.260	2.260	450
2023-10-31	2.240	2.260	2.240	2.260	2.260	1,999
2023-10-30	2.260	2.260	2.200	2.200	2.200	5,000
2023-10-27	2.320	2.320	2.320	2.320	2.320	417
2023-10-26	2.400	2.400	2.320	2.320	2.320	4,455
2023-10-25	2.400	2.400	2.400	2.400	2.400	811
2023-10-24	2.400	2.400	2.400	2.400	2.400	3,466
2023-10-23	2.480	2.480	2.480	2.480	2.480	979
2023-10-20	2.480	2.480	2.480	2.480	2.480	795
2023-10-19	2.480	2.480	2.480	2.480	2.480	790
2023-10-18	2.480	2.480	2.480	2.480	2.480	790
2023-10-17	2.480	2.480	2.480	2.480	2.480	790
2023-10-16	2.500	2.520	2.500	2.520	2.520	970
2023-10-13	2.520	2.520	2.520	2.520	2.520	313
2023-10-12	2.460	2.500	2.460	2.500	2.500	1,125
2023-10-11	2.380	2.440	2.380	2.440	2.440	2,454
2023-10-10	2.320	2.340	2.320	2.340	2.340	5,915
2023-10-03	2.320	2.320	2.260	2.260	2.260	4,042
2023-10-02	2.380	2.380	2.380	2.380	2.380	676
2023-09-29	2.380	2.380	2.380	2.380	2.380	680
2023-09-27	2.380	2.380	2.380	2.380	2.380	353
2023-09-25	2.380	2.380	2.380	2.380	2.380	217
2023-09-22	2.380	2.380	2.380	2.380	2.380	581
2023-09-21	2.380	2.380	2.340	2.340	2.340	3,337
2023-09-20	2.380	2.380	2.380	2.380	2.380	2,379
2023-09-19	2.200	2.300	2.200	2.300	2.300	5,678
2023-09-18	2.040	2.100	2.040	2.100	2.100	22,288
2023-09-15	2.240	2.240	2.140	2.140	2.140	8,200
2023-09-14	2.340	2.340	2.340	2.340	2.340	2,520
2023-09-12	2.460	2.460	2.460	2.460	2.460	500
2023-09-01	2.500	2.500	2.500	2.500	2.500	500
2023-08-31	2.500	2.500	2.500	2.500	2.500	538
2023-08-29	2.560	2.560	2.560	2.560	2.560	400
2023-08-22	2.560	2.560	2.560	2.560	2.560	600
2023-08-17	2.560	2.560	2.560	2.560	2.560	385
2023-08-14	2.560	2.560	2.560	2.560	2.560	196
2023-08-11	2.560	2.560	2.560	2.560	2.560	70
2023-08-10	2.560	2.560	2.440	2.560	2.560	286
2023-08-08	2.500	2.500	2.440	2.440	2.440	4,484
2023-08-07	2.400	2.400	2.400	2.400	2.400	1,000
2023-08-04	2.400	2.400	2.340	2.340	2.340	5,403
2023-08-03	2.380	2.380	2.300	2.300	2.300	16,400
2023-08-02	2.600	2.600	2.480	2.480	2.480	2,863
2023-07-31	2.600	2.600	2.600	2.600	2.600	153
2023-07-27	2.600	2.600	2.600	2.600	2.600	229
2023-07-26	2.520	2.600	2.520	2.600	2.600	2,100
2023-07-25	2.620	2.620	2.620	2.620	2.620	150
2023-07-21	2.620	2.620	2.620	2.620	2.620	1,000
2023-07-18	2.600	2.600	2.600	2.600	2.600	708
2023-07-17	2.620	2.620	2.620	2.620	2.620	708
2023-07-14	2.640	2.640	2.640	2.640	2.640	1,975
2023-07-13	2.680	2.680	2.680	2.680	2.680	1,800
2023-07-11	2.740	2.740	2.740	2.740	2.740	500
2023-07-10	2.780	2.780	2.780	2.780	2.780	2,050
2023-07-06	2.740	2.780	2.740	2.780	2.780	1,025
2023-07-05	2.740	2.740	2.740	2.740	2.740	400
2023-06-30	2.760	2.760	2.760	2.760	2.760	400

← NewerPage 11 of 15 · 888 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.