Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 8,459 |
| 2025-05-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,800 |
| 2025-05-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,275 |
| 2025-05-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 895 |
| 2025-05-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,130 |
| 2025-05-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,622 |
| 2025-05-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,370 |
| 2025-05-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,115 |
| 2025-05-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 454 |
| 2025-05-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,900 |
| 2025-05-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 550 |
| 2025-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 450 |
| 2025-05-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,700 |
| 2025-05-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,400 |
| 2025-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,013 |
| 2025-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,691 |
| 2025-04-30 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,745 |
| 2025-04-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 792 |
| 2025-04-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5,242 |
| 2025-04-25 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 22,454 |
| 2025-04-24 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 5,411 |
| 2025-04-23 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 10,700 |
| 2025-04-22 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 1 |
| 2025-04-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,731 |
| 2025-04-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 12,000 |
| 2025-04-08 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 350 |
| 2025-04-07 | 2.840 | 2.920 | 2.840 | 2.920 | 2.920 | 40 |
| 2025-04-04 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 250 |
| 2025-04-03 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 683 |
| 2025-04-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 700 |
| 2025-04-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,412 |
| 2025-03-31 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 16,006 |
| 2025-03-28 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,000 |
| 2025-03-27 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 922 |
| 2025-03-26 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 6,498 |
| 2025-03-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 2,770 |
| 2025-03-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 90 |
| 2025-03-20 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 1,455 |
| 2025-03-19 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 5,106 |
| 2025-03-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,202 |
| 2025-03-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,500 |
| 2025-03-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,200 |
| 2025-03-13 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1,800 |
| 2025-03-12 | 2.720 | 2.740 | 2.720 | 2.740 | 2.740 | 43,162 |
| 2025-03-10 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 455 |
| 2025-03-07 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 2,180 |
| 2025-03-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 2,500 |
| 2025-03-05 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 365 |
| 2025-03-04 | 2.700 | 2.720 | 2.620 | 2.700 | 2.700 | 17,000 |
| 2025-02-27 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,005 |
| 2025-02-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,505 |
| 2025-02-25 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 3,500 |
| 2025-02-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,800 |
| 2025-02-21 | 2.620 | 2.700 | 2.620 | 2.700 | 2.700 | 6,100 |
| 2025-02-20 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 3,550 |
| 2025-02-19 | 2.540 | 2.580 | 2.540 | 2.580 | 2.580 | 660 |
| 2025-02-18 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 2,160 |
| 2025-02-17 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1,000 |
| 2025-02-14 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 400 |
| 2025-02-13 | 2.480 | 2.520 | 2.480 | 2.520 | 2.520 | 750 |
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.