Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,000 |
| 2023-06-27 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2,360 |
| 2023-06-26 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 3,504 |
| 2023-06-23 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 237 |
| 2023-06-22 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 700 |
| 2023-06-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 37 |
| 2023-06-20 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 |
| 2023-06-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 690 |
| 2023-06-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 400 |
| 2023-06-13 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 10 |
| 2023-06-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 600 |
| 2023-06-05 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 364 |
| 2023-06-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,713 |
| 2023-05-30 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 668 |
| 2023-05-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 349 |
| 2023-05-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 821 |
| 2023-05-24 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 1,009 |
| 2023-05-23 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 375 |
| 2023-05-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,500 |
| 2023-05-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 315 |
| 2023-05-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,002 |
| 2023-05-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,624 |
| 2023-05-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,350 |
| 2023-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 |
| 2023-04-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2023-04-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 501 |
| 2023-04-25 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 209 |
| 2023-04-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,627 |
| 2023-04-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 961 |
| 2023-04-14 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 100 |
| 2023-04-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 510 |
| 2023-04-04 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 29 |
| 2023-04-03 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 5,329 |
| 2023-03-31 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 59 |
| 2023-03-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 578 |
| 2023-03-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 400 |
| 2023-03-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,200 |
| 2023-03-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 305 |
| 2023-03-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 988 |
| 2023-03-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2023-03-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 257 |
| 2023-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 610 |
| 2023-03-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,550 |
| 2023-03-01 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 7,411 |
| 2023-02-27 | 3.240 | 3.400 | 3.240 | 3.240 | 3.240 | 3,879 |
| 2023-02-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1,500 |
| 2023-02-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,200 |
| 2023-02-21 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 80 |
| 2023-02-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 300 |
| 2023-02-17 | 3.420 | 3.420 | 3.300 | 3.300 | 3.300 | 80 |
| 2023-02-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,219 |
| 2023-02-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25,350 |
| 2023-02-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,000 |
| 2023-02-13 | 3.360 | 3.440 | 3.360 | 3.360 | 3.360 | 185 |
| 2023-02-10 | 3.360 | 3.460 | 3.360 | 3.360 | 3.360 | 340 |
| 2023-02-08 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 66 |
| 2023-02-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,279 |
| 2023-02-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 471 |
| 2023-01-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2023-01-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 558 |
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.