Vytrus Biotech S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.540	2.540	2.540	2.540	2.540	500
2025-02-11	2.460	2.500	2.460	2.500	2.500	9,260
2025-02-10	2.400	2.400	2.400	2.400	2.400	2,100
2025-02-04	2.320	2.360	2.320	2.360	2.360	13,000
2025-02-03	2.220	2.220	2.220	2.220	2.220	2,000
2025-01-31	2.200	2.220	2.200	2.220	2.220	4,153
2025-01-30	2.160	2.160	2.160	2.160	2.160	8,500
2025-01-27	2.200	2.200	2.200	2.200	2.200	1,000
2025-01-22	2.180	2.180	2.180	2.180	2.180	455
2025-01-16	2.160	2.180	2.160	2.180	2.180	2,900
2025-01-15	2.200	2.200	2.200	2.200	2.200	455
2025-01-14	2.180	2.180	2.180	2.180	2.180	1,100
2025-01-13	2.120	2.120	2.120	2.120	2.120	8,475
2025-01-02	2.160	2.160	2.160	2.160	2.160	41
2024-12-30	2.240	2.240	2.160	2.160	2.160	4,068
2024-12-27	2.200	2.200	2.200	2.200	2.200	420
2024-12-20	2.200	2.200	2.200	2.200	2.200	4,100
2024-12-19	2.200	2.200	2.200	2.200	2.200	1,000
2024-12-17	2.240	2.240	2.240	2.240	2.240	1,000
2024-12-13	2.260	2.260	2.260	2.260	2.260	555
2024-12-12	2.240	2.240	2.200	2.200	2.200	100
2024-12-11	2.240	2.240	2.200	2.200	2.200	9,273
2024-12-06	2.200	2.200	2.200	2.200	2.200	1,502
2024-12-05	2.200	2.200	2.200	2.200	2.200	2,500
2024-11-29	2.180	2.180	2.160	2.160	2.160	11,868
2024-11-25	2.180	2.180	2.180	2.180	2.180	2,000
2024-11-22	2.220	2.220	2.220	2.220	2.220	500
2024-11-19	2.220	2.220	2.220	2.220	2.220	8,000
2024-11-14	2.140	2.180	2.140	2.180	2.180	5,750
2024-11-13	2.160	2.160	2.160	2.160	2.160	5,541
2024-11-12	2.180	2.180	2.140	2.140	2.140	40
2024-11-06	2.180	2.180	2.140	2.140	2.140	1,420
2024-10-31	2.100	2.100	2.100	2.100	2.100	3,543
2024-10-30	2.220	2.220	2.200	2.200	2.200	18,750
2024-10-25	2.240	2.240	2.220	2.220	2.220	2,000
2024-10-24	2.180	2.220	2.180	2.220	2.220	2,047
2024-10-23	2.200	2.200	2.200	2.200	2.200	1,600
2024-10-21	2.220	2.220	2.220	2.220	2.220	2,240
2024-10-17	2.200	2.200	2.200	2.200	2.200	2,000
2024-10-15	2.200	2.240	2.200	2.240	2.240	22
2024-10-11	2.240	2.240	2.240	2.240	2.240	3,000
2024-10-01	2.300	2.300	2.200	2.200	2.200	44
2024-09-30	2.260	2.260	2.200	2.200	2.200	9,786
2024-09-27	2.260	2.280	2.260	2.280	2.280	26
2024-09-26	2.280	2.280	2.280	2.280	2.280	2,759
2024-09-25	2.380	2.380	2.280	2.280	2.280	20
2024-09-24	2.380	2.380	2.280	2.280	2.280	125
2024-09-23	2.280	2.280	2.280	2.280	2.280	1,345
2024-09-20	2.300	2.300	2.300	2.300	2.300	2,876
2024-09-10	2.360	2.360	2.360	2.360	2.360	4,300
2024-08-29	2.320	2.320	2.320	2.320	2.320	440
2024-08-27	2.280	2.280	2.280	2.280	2.280	961
2024-08-23	2.320	2.320	2.320	2.320	2.320	1,000
2024-08-21	2.380	2.380	2.380	2.380	2.380	1,000
2024-08-20	2.420	2.420	2.420	2.420	2.420	440
2024-08-16	2.380	2.380	2.380	2.380	2.380	2,010
2024-08-13	2.320	2.380	2.320	2.380	2.380	2,200
2024-08-12	2.360	2.360	2.360	2.360	2.360	2,000
2024-08-06	2.360	2.360	2.360	2.360	2.360	522
2024-08-02	2.400	2.400	2.400	2.400	2.400	1,000

← NewerPage 8 of 15 · 888 trading daysOlder →

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.