Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 11.200 | 13.300 | 11.200 | 12.200 | 12.200 | 32,685 |
| 2026-02-03 | 9.600 | 11.400 | 9.600 | 11.000 | 11.000 | 21,151 |
| 2026-02-02 | 9.550 | 9.800 | 9.400 | 9.500 | 9.500 | 1,827 |
| 2026-01-30 | 9.700 | 9.800 | 9.000 | 9.200 | 9.200 | 8,461 |
| 2026-01-29 | 9.450 | 9.700 | 9.450 | 9.550 | 9.550 | 9,265 |
| 2026-01-28 | 9.400 | 9.500 | 9.000 | 9.500 | 9.500 | 6,475 |
| 2026-01-27 | 9.150 | 9.500 | 9.150 | 9.250 | 9.250 | 9,908 |
| 2026-01-26 | 8.900 | 9.100 | 8.750 | 9.100 | 9.100 | 6,316 |
| 2026-01-23 | 8.800 | 8.900 | 8.800 | 8.800 | 8.800 | 1,333 |
| 2026-01-22 | 8.800 | 8.900 | 8.750 | 8.750 | 8.750 | 5,220 |
| 2026-01-21 | 8.500 | 8.700 | 8.500 | 8.600 | 8.600 | 750 |
| 2026-01-20 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 2,906 |
| 2026-01-19 | 8.200 | 8.400 | 8.200 | 8.300 | 8.300 | 1,086 |
| 2026-01-16 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 3,551 |
| 2026-01-15 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 6,592 |
| 2026-01-14 | 8.600 | 8.600 | 8.400 | 8.500 | 8.500 | 1,009 |
| 2026-01-13 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 532 |
| 2026-01-12 | 8.600 | 8.600 | 8.200 | 8.450 | 8.450 | 3,716 |
| 2026-01-09 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 718 |
| 2026-01-08 | 8.550 | 8.600 | 8.300 | 8.600 | 8.600 | 6,308 |
| 2026-01-07 | 8.500 | 8.900 | 8.500 | 8.800 | 8.800 | 5,017 |
| 2026-01-06 | 8.400 | 8.700 | 8.300 | 8.300 | 8.300 | 2,843 |
| 2026-01-05 | 8.350 | 8.500 | 7.900 | 8.300 | 8.300 | 7,286 |
| 2026-01-02 | 8.400 | 8.500 | 7.850 | 8.350 | 8.350 | 20,236 |
| 2025-12-31 | 8.900 | 8.900 | 8.400 | 8.550 | 8.550 | 7,273 |
| 2025-12-30 | 9.000 | 9.050 | 8.900 | 8.900 | 8.900 | 1,064 |
| 2025-12-29 | 9.100 | 9.200 | 8.900 | 9.000 | 9.000 | 3,004 |
| 2025-12-24 | 8.700 | 8.950 | 8.600 | 8.900 | 8.900 | 5,184 |
| 2025-12-23 | 9.250 | 9.250 | 8.750 | 8.800 | 8.800 | 4,156 |
| 2025-12-22 | 9.000 | 9.400 | 9.000 | 9.100 | 9.100 | 8,109 |
| 2025-12-19 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 427,483 |
| 2025-12-18 | 9.450 | 9.450 | 9.100 | 9.200 | 9.200 | 1,940 |
| 2025-12-17 | 9.300 | 9.450 | 9.000 | 9.300 | 9.300 | 4,179 |
| 2025-12-16 | 9.500 | 9.700 | 8.500 | 9.200 | 9.200 | 31,628 |
| 2025-12-15 | 9.700 | 9.800 | 9.500 | 9.600 | 9.600 | 14,018 |
| 2025-12-12 | 9.300 | 9.600 | 9.250 | 9.600 | 9.600 | 14,716 |
| 2025-12-11 | 9.300 | 9.400 | 9.100 | 9.400 | 9.400 | 11,389 |
| 2025-12-10 | 9.100 | 9.200 | 9.100 | 9.150 | 9.150 | 3,232 |
| 2025-12-09 | 9.300 | 9.400 | 9.050 | 9.050 | 9.050 | 4,198 |
| 2025-12-08 | 8.900 | 9.250 | 8.900 | 9.200 | 9.200 | 13,957 |
| 2025-12-05 | 8.100 | 9.400 | 8.100 | 8.500 | 8.500 | 30,608 |
| 2025-12-04 | 8.000 | 8.100 | 7.900 | 8.100 | 8.100 | 3,838 |
| 2025-12-03 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 2,469 |
| 2025-12-02 | 8.100 | 8.150 | 8.100 | 8.100 | 8.100 | 2,138 |
| 2025-12-01 | 8.100 | 8.200 | 7.900 | 8.000 | 8.000 | 4,052 |
| 2025-11-28 | 7.850 | 8.100 | 7.850 | 8.100 | 8.100 | 12,303 |
| 2025-11-27 | 8.100 | 8.250 | 7.800 | 7.900 | 7.900 | 5,533 |
| 2025-11-26 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 3,162 |
| 2025-11-25 | 8.400 | 8.400 | 7.900 | 8.000 | 8.000 | 6,774 |
| 2025-11-24 | 8.700 | 8.950 | 8.300 | 8.300 | 8.300 | 9,158 |
| 2025-11-21 | 8.400 | 8.800 | 8.300 | 8.500 | 8.500 | 8,810 |
| 2025-11-20 | 8.500 | 8.500 | 8.200 | 8.300 | 8.300 | 3,378 |
| 2025-11-19 | 8.150 | 8.500 | 8.150 | 8.500 | 8.500 | 4,935 |
| 2025-11-18 | 7.900 | 8.000 | 7.700 | 7.850 | 7.850 | 4,643 |
| 2025-11-17 | 7.950 | 8.100 | 7.800 | 8.000 | 8.000 | 11,035 |
| 2025-11-14 | 8.450 | 8.450 | 7.700 | 8.000 | 8.000 | 11,961 |
| 2025-11-13 | 7.800 | 8.700 | 7.800 | 8.400 | 8.400 | 36,584 |
| 2025-11-12 | 7.250 | 8.000 | 7.250 | 7.950 | 7.950 | 29,587 |
| 2025-11-11 | 6.800 | 7.300 | 6.800 | 7.100 | 7.100 | 10,860 |
| 2025-11-10 | 6.500 | 6.800 | 6.500 | 6.700 | 6.700 | 23,641 |
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.