Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 795 |
| 2025-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,039 |
| 2025-08-13 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 1,270 |
| 2025-08-12 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 1,100 |
| 2025-08-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 640 |
| 2025-08-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2025-08-07 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 149 |
| 2025-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,057 |
| 2025-08-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,441 |
| 2025-08-04 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 3,719 |
| 2025-08-01 | 5.950 | 5.950 | 5.700 | 5.700 | 5.700 | 4,485 |
| 2025-07-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 8,992 |
| 2025-07-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,250 |
| 2025-07-29 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 3,657 |
| 2025-07-28 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 4,290 |
| 2025-07-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7,888 |
| 2025-07-24 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 3,352 |
| 2025-07-23 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 3,421 |
| 2025-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,440 |
| 2025-07-21 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,560 |
| 2025-07-18 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 6,927 |
| 2025-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,092 |
| 2025-07-16 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 4,483 |
| 2025-07-15 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 3,477 |
| 2025-07-14 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 1,657 |
| 2025-07-11 | 4.460 | 4.620 | 4.460 | 4.620 | 4.620 | 3,995 |
| 2025-07-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,033 |
| 2025-07-09 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,930 |
| 2025-07-08 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 3,014 |
| 2025-07-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 6,165 |
| 2025-07-04 | 4.740 | 4.740 | 4.560 | 4.560 | 4.560 | 16,828 |
| 2025-07-03 | 4.360 | 4.520 | 4.360 | 4.520 | 4.520 | 10,925 |
| 2025-07-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,250 |
| 2025-07-01 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 8,980 |
| 2025-06-30 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 645 |
| 2025-06-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 645 |
| 2025-06-26 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,975 |
| 2025-06-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,220 |
| 2025-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,100 |
| 2025-06-23 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 11,046 |
| 2025-06-20 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 4,200 |
| 2025-06-19 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 17,250 |
| 2025-06-18 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,422 |
| 2025-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 27,650 |
| 2025-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8,750 |
| 2025-06-13 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 9,450 |
| 2025-06-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,711 |
| 2025-06-11 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 4,731 |
| 2025-06-10 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 3,624 |
| 2025-06-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,407 |
| 2025-06-06 | 3.900 | 4.080 | 3.900 | 4.080 | 4.080 | 10,536 |
| 2025-06-05 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 4,764 |
| 2025-06-04 | 3.520 | 3.540 | 3.520 | 3.540 | 3.540 | 3,515 |
| 2025-06-03 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,845 |
| 2025-06-02 | 3.220 | 3.360 | 3.220 | 3.360 | 3.360 | 18,573 |
| 2025-05-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,225 |
| 2025-05-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 6,908 |
| 2025-05-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,516 |
| 2025-05-27 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,270 |
| 2025-05-26 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 3,156 |
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.