Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.800 | 6.800 | 6.400 | 6.400 | 6.400 | 18,090 |
| 2025-11-06 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 8,610 |
| 2025-11-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 511 |
| 2025-11-04 | 7.350 | 7.350 | 6.800 | 7.000 | 7.000 | 5,160 |
| 2025-11-03 | 6.850 | 7.300 | 6.700 | 7.300 | 7.300 | 9,688 |
| 2025-10-31 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 5,770 |
| 2025-10-30 | 6.650 | 6.650 | 6.400 | 6.400 | 6.400 | 550 |
| 2025-10-29 | 6.700 | 6.700 | 6.500 | 6.650 | 6.650 | 11,964 |
| 2025-10-28 | 6.450 | 6.700 | 6.300 | 6.700 | 6.700 | 12,263 |
| 2025-10-27 | 6.500 | 6.700 | 6.300 | 6.300 | 6.300 | 20,092 |
| 2025-10-24 | 6.200 | 6.400 | 6.100 | 6.400 | 6.400 | 7,284 |
| 2025-10-23 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 11,298 |
| 2025-10-22 | 6.100 | 6.150 | 5.800 | 5.900 | 5.900 | 3,700 |
| 2025-10-21 | 6.150 | 6.350 | 6.050 | 6.050 | 6.050 | 13,900 |
| 2025-10-20 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 2,359 |
| 2025-10-17 | 6.300 | 6.300 | 6.000 | 6.050 | 6.050 | 20,091 |
| 2025-10-16 | 6.050 | 6.500 | 6.050 | 6.250 | 6.250 | 51,592 |
| 2025-10-15 | 5.800 | 6.000 | 5.800 | 5.950 | 5.950 | 3,850 |
| 2025-10-14 | 5.950 | 5.950 | 5.750 | 5.850 | 5.850 | 6,492 |
| 2025-10-13 | 6.300 | 6.300 | 5.650 | 5.850 | 5.850 | 9,039 |
| 2025-10-10 | 6.000 | 6.400 | 6.000 | 6.200 | 6.200 | 8,006 |
| 2025-10-09 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 4,736 |
| 2025-10-08 | 5.600 | 5.800 | 5.600 | 5.750 | 5.750 | 3,630 |
| 2025-10-07 | 5.950 | 5.950 | 5.550 | 5.700 | 5.700 | 3,002 |
| 2025-10-06 | 6.000 | 6.000 | 5.700 | 5.950 | 5.950 | 8,964 |
| 2025-10-03 | 6.100 | 6.150 | 5.700 | 5.800 | 5.800 | 76,092 |
| 2025-10-02 | 6.300 | 6.400 | 6.200 | 6.200 | 6.200 | 3,893 |
| 2025-10-01 | 6.200 | 6.300 | 6.050 | 6.300 | 6.300 | 11,023 |
| 2025-09-30 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 4,528 |
| 2025-09-29 | 6.200 | 6.300 | 5.400 | 6.000 | 6.000 | 26,083 |
| 2025-09-26 | 5.600 | 5.600 | 5.350 | 5.450 | 5.450 | 6,240 |
| 2025-09-25 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 1,550 |
| 2025-09-24 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 410 |
| 2025-09-23 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 12,757 |
| 2025-09-22 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 905 |
| 2025-09-19 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 1,550 |
| 2025-09-18 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 499 |
| 2025-09-17 | 5.700 | 5.700 | 5.400 | 5.600 | 5.600 | 4,590 |
| 2025-09-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 20 |
| 2025-09-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 784 |
| 2025-09-12 | 5.700 | 5.950 | 5.700 | 5.850 | 5.850 | 3,027 |
| 2025-09-11 | 5.250 | 5.800 | 5.250 | 5.600 | 5.600 | 45,000 |
| 2025-09-10 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 2,635 |
| 2025-09-09 | 5.500 | 5.750 | 5.500 | 5.700 | 5.700 | 4,445 |
| 2025-09-08 | 5.850 | 6.050 | 5.500 | 5.500 | 5.500 | 10,062 |
| 2025-09-05 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 3,625 |
| 2025-09-04 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 3,099 |
| 2025-09-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,220 |
| 2025-09-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,660 |
| 2025-09-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 450 |
| 2025-08-29 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,380 |
| 2025-08-28 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 830 |
| 2025-08-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,290 |
| 2025-08-26 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 5,880 |
| 2025-08-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,416 |
| 2025-08-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,264 |
| 2025-08-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,480 |
| 2025-08-20 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 1,450 |
| 2025-08-19 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,560 |
| 2025-08-18 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,520 |
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.