Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,126 |
| 2022-05-24 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 4,007 |
| 2022-05-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,272 |
| 2022-05-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 3,700 |
| 2022-05-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 976 |
| 2022-05-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 610 |
| 2022-05-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,807 |
| 2022-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,500 |
| 2022-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 47,015 |
| 2022-05-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,200 |
| 2022-05-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,425 |
| 2022-05-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 636 |
| 2022-05-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,954 |
| 2022-05-06 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 6,000 |
| 2022-05-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3,489 |
| 2022-05-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,600 |
| 2022-05-02 | 3.520 | 3.560 | 3.520 | 3.520 | 3.520 | 1,800 |
| 2022-04-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,395 |
| 2022-04-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,685 |
| 2022-04-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2022-04-26 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 5,402 |
| 2022-04-25 | 3.540 | 3.540 | 3.400 | 3.400 | 3.400 | 10 |
| 2022-04-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25 |
| 2022-04-21 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,445 |
| 2022-04-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,600 |
| 2022-04-19 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 935 |
| 2022-04-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 650 |
| 2022-04-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2022-04-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 192 |
| 2022-04-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,019 |
| 2022-04-08 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 6,579 |
| 2022-04-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,800 |
| 2022-04-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 850 |
| 2022-04-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,625 |
| 2022-04-04 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 9,983 |
| 2022-04-01 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 13,825 |
| 2022-03-31 | 3.180 | 3.320 | 3.180 | 3.320 | 3.320 | 18,465 |
| 2022-03-30 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 20,565 |
| 2022-03-29 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 4,128 |
| 2022-03-28 | 3.620 | 3.620 | 3.440 | 3.440 | 3.440 | 8,760 |
| 2022-03-25 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 14,498 |
| 2022-03-24 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 18,858 |
| 2022-03-23 | 3.560 | 3.720 | 3.560 | 3.720 | 3.720 | 10,438 |
| 2022-03-22 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 25,981 |
| 2022-03-21 | 2.960 | 3.100 | 2.960 | 3.100 | 3.100 | 60,397 |
| 2022-03-18 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 18,580 |
| 2022-03-17 | 2.460 | 2.580 | 2.460 | 2.580 | 2.580 | 13,723 |
| 2022-03-16 | 2.260 | 2.360 | 2.260 | 2.360 | 2.360 | 7,482 |
| 2022-03-15 | 2.060 | 2.160 | 2.060 | 2.160 | 2.160 | 15,823 |
← NewerPage 15 of 15 · 889 trading days
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.