Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 558 |
| 2023-01-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,210 |
| 2023-01-25 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 500 |
| 2023-01-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7,087 |
| 2023-01-23 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 1,445 |
| 2023-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 18,977 |
| 2023-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,067 |
| 2023-01-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 290 |
| 2023-01-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,500 |
| 2023-01-16 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 2,733 |
| 2023-01-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 218 |
| 2023-01-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 754 |
| 2023-01-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,600 |
| 2023-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,603 |
| 2023-01-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 800 |
| 2023-01-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,085 |
| 2023-01-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 588 |
| 2023-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 851 |
| 2022-12-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,193 |
| 2022-12-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 128 |
| 2022-12-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,798 |
| 2022-12-19 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 22 |
| 2022-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 245 |
| 2022-12-15 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 726 |
| 2022-12-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 818 |
| 2022-12-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 708 |
| 2022-12-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 309 |
| 2022-12-07 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 100 |
| 2022-12-06 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 190 |
| 2022-12-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 554 |
| 2022-11-29 | 3.380 | 3.460 | 3.380 | 3.380 | 3.380 | 10,000 |
| 2022-11-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,479 |
| 2022-11-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,500 |
| 2022-11-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3,917 |
| 2022-11-17 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 522 |
| 2022-11-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 685 |
| 2022-11-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 213 |
| 2022-11-14 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 3,488 |
| 2022-11-11 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 37,576 |
| 2022-11-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2022-10-31 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 3,810 |
| 2022-10-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-10-17 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 3,059 |
| 2022-10-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 70 |
| 2022-10-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 315 |
| 2022-10-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 75 |
| 2022-10-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 98 |
| 2022-10-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2022-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 105 |
| 2022-10-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 110 |
| 2022-10-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 112 |
| 2022-10-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 120 |
| 2022-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 130 |
| 2022-09-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 400 |
| 2022-09-23 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 2,340 |
| 2022-09-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 110 |
| 2022-09-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 115 |
| 2022-09-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 149 |
| 2022-09-19 | 3.220 | 3.220 | 3.140 | 3.220 | 3.220 | 185 |
| 2022-09-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 173 |
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.