Vytrus Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 983 |
| 2024-07-29 | 2.580 | 2.580 | 2.480 | 2.480 | 2.480 | 5,338 |
| 2024-07-24 | 2.580 | 2.580 | 2.480 | 2.580 | 2.580 | 15,200 |
| 2024-07-19 | 2.600 | 2.600 | 2.580 | 2.580 | 2.580 | 10 |
| 2024-07-17 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 1,840 |
| 2024-07-16 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 700 |
| 2024-07-10 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 249 |
| 2024-07-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 400 |
| 2024-07-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 4,034 |
| 2024-07-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,015 |
| 2024-06-28 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 482 |
| 2024-06-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,200 |
| 2024-06-17 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,686 |
| 2024-06-12 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 768 |
| 2024-06-11 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 4,100 |
| 2024-06-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2024-06-07 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 10 |
| 2024-05-31 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,500 |
| 2024-05-29 | 2.380 | 2.420 | 2.380 | 2.420 | 2.420 | 32,803 |
| 2024-05-24 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 42,100 |
| 2024-05-23 | 2.400 | 2.400 | 2.360 | 2.360 | 2.360 | 40 |
| 2024-05-22 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 375,745 |
| 2024-05-21 | 2.400 | 2.400 | 2.280 | 2.280 | 2.280 | 5,600 |
| 2024-05-17 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 318 |
| 2024-05-15 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 300 |
| 2024-05-10 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 6,000 |
| 2024-05-08 | 2.300 | 2.400 | 2.300 | 2.400 | 2.400 | 2,462 |
| 2024-05-03 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 36 |
| 2024-05-02 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 9,000 |
| 2024-04-30 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 5,000 |
| 2024-04-29 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 3,500 |
| 2024-04-26 | 2.260 | 2.300 | 2.260 | 2.300 | 2.300 | 89 |
| 2024-04-25 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 5,237 |
| 2024-04-23 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 2,389 |
| 2024-04-22 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,200 |
| 2024-04-19 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 2 |
| 2024-04-18 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 899 |
| 2024-04-17 | 2.460 | 2.460 | 2.380 | 2.380 | 2.380 | 2,126 |
| 2024-04-16 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 3,150 |
| 2024-04-15 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 |
| 2024-04-12 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 5,716 |
| 2024-04-11 | 2.240 | 2.300 | 2.240 | 2.300 | 2.300 | 684 |
| 2024-04-08 | 2.220 | 2.240 | 2.220 | 2.240 | 2.240 | 60 |
| 2024-04-05 | 2.300 | 2.300 | 2.240 | 2.240 | 2.240 | 140 |
| 2024-04-04 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 800 |
| 2024-04-02 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 86 |
| 2024-03-25 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,650 |
| 2024-03-22 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 611 |
| 2024-03-21 | 2.220 | 2.220 | 2.180 | 2.180 | 2.180 | 1,950 |
| 2024-03-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 500 |
| 2024-03-19 | 2.080 | 2.180 | 2.080 | 2.180 | 2.180 | 5,275 |
| 2024-03-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,500 |
| 2024-03-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,968 |
| 2024-03-11 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 3,000 |
| 2024-03-08 | 2.000 | 2.040 | 2.000 | 2.040 | 2.040 | 14,401 |
| 2024-03-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 9,945 |
| 2024-03-05 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 5,976 |
| 2024-03-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2024-03-01 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 1,500 |
| 2024-02-29 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 10,588 |
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.