Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 178 |
| 2022-09-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 222 |
| 2022-09-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 260 |
| 2022-09-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 378 |
| 2022-09-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 394 |
| 2022-09-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 391 |
| 2022-09-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,924 |
| 2022-09-02 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 277 |
| 2022-09-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 500 |
| 2022-08-31 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 500 |
| 2022-08-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 329 |
| 2022-08-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 671 |
| 2022-08-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1,000 |
| 2022-08-23 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 946 |
| 2022-08-19 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 19 |
| 2022-08-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 308 |
| 2022-08-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 396 |
| 2022-08-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,942 |
| 2022-08-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,840 |
| 2022-08-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 411 |
| 2022-08-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 643 |
| 2022-08-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,700 |
| 2022-08-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,318 |
| 2022-08-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 9,843 |
| 2022-08-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,613 |
| 2022-08-02 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 147 |
| 2022-08-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 373 |
| 2022-07-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-07-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2022-07-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 332 |
| 2022-07-25 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 1,730 |
| 2022-07-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 468 |
| 2022-07-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 25 |
| 2022-07-20 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 285 |
| 2022-07-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 400 |
| 2022-07-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 231 |
| 2022-07-15 | 3.260 | 3.260 | 3.120 | 3.120 | 3.120 | 1,496 |
| 2022-07-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2022-07-11 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 160 |
| 2022-07-06 | 3.240 | 3.260 | 3.240 | 3.240 | 3.240 | 9,108 |
| 2022-07-05 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 1,033 |
| 2022-07-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 260 |
| 2022-06-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 280 |
| 2022-06-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13 |
| 2022-06-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 9,373 |
| 2022-06-22 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 763 |
| 2022-06-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 401 |
| 2022-06-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2022-06-15 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2022-06-14 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 528 |
| 2022-06-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2022-06-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 287 |
| 2022-06-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 800 |
| 2022-06-08 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 313 |
| 2022-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 996 |
| 2022-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 600 |
| 2022-06-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 570 |
| 2022-06-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 290 |
| 2022-05-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2,547 |
| 2022-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
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.