Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.075	2.100	2.010	2.040	2.040	168,190
2024-09-04	2.000	2.110	2.000	2.100	2.100	118,344
2024-09-03	2.150	2.165	2.030	2.030	2.030	107,108
2024-09-02	2.180	2.190	2.130	2.155	2.155	41,098
2024-08-30	2.100	2.220	2.100	2.180	2.180	116,727
2024-08-29	2.120	2.145	2.065	2.140	2.140	74,045
2024-08-28	2.180	2.180	2.120	2.120	2.120	34,653
2024-08-27	2.210	2.210	2.150	2.180	2.180	44,418
2024-08-26	2.220	2.255	2.170	2.210	2.210	35,570
2024-08-23	2.235	2.235	2.185	2.220	2.220	36,324
2024-08-22	2.215	2.235	2.160	2.235	2.235	74,772
2024-08-21	2.325	2.325	2.140	2.175	2.175	173,279
2024-08-20	2.280	2.390	2.255	2.330	2.330	229,423
2024-08-19	2.185	2.250	2.175	2.250	2.250	100,679
2024-08-16	2.240	2.250	2.160	2.185	2.185	65,082
2024-08-15	2.060	2.225	2.060	2.210	2.210	165,826
2024-08-14	2.095	2.100	2.030	2.060	2.060	70,791
2024-08-13	2.130	2.130	2.040	2.095	2.095	48,458
2024-08-12	2.115	2.150	2.090	2.100	2.100	54,396
2024-08-09	2.150	2.180	2.110	2.115	2.115	92,701
2024-08-08	2.150	2.150	2.090	2.110	2.110	20,402
2024-08-07	2.140	2.170	2.115	2.150	2.150	81,312
2024-08-06	2.085	2.200	2.050	2.140	2.140	241,358
2024-08-05	2.145	2.145	1.850	2.090	2.090	458,942
2024-08-02	2.300	2.310	2.215	2.225	2.225	216,788
2024-08-01	2.420	2.445	2.315	2.320	2.320	167,188
2024-07-31	2.470	2.500	2.415	2.420	2.420	139,722
2024-07-30	2.440	2.490	2.420	2.470	2.470	134,271
2024-07-29	2.450	2.465	2.355	2.440	2.440	211,268
2024-07-26	2.520	2.600	2.330	2.450	2.450	294,284
2024-07-25	2.400	2.545	2.325	2.515	2.515	322,839
2024-07-24	2.610	2.665	2.350	2.440	2.440	595,012
2024-07-23	2.650	2.880	2.550	2.605	2.605	1,206,145
2024-07-22	2.335	2.680	2.260	2.650	2.650	1,163,276
2024-07-19	2.435	2.525	2.245	2.275	2.275	621,900
2024-07-18	2.680	2.845	2.410	2.440	2.440	2,465,182
2024-07-17	2.190	2.195	2.030	2.070	2.070	325,356
2024-07-16	2.250	2.250	2.140	2.185	2.185	223,954
2024-07-15	2.230	2.330	2.175	2.205	2.205	333,793
2024-07-12	2.200	2.235	2.125	2.180	2.180	364,748
2024-07-11	2.080	2.285	2.050	2.170	2.170	528,994
2024-07-10	1.898	2.240	1.888	2.085	2.085	1,084,661
2024-07-09	1.930	1.930	1.850	1.898	1.898	66,477
2024-07-08	1.950	1.950	1.880	1.904	1.904	85,495
2024-07-05	1.924	1.960	1.896	1.928	1.928	103,224
2024-07-04	1.950	1.950	1.860	1.924	1.924	139,669
2024-07-03	1.980	1.980	1.906	1.936	1.936	176,943
2024-07-02	1.920	1.980	1.860	1.974	1.974	143,991
2024-07-01	2.060	2.060	1.862	1.920	1.920	350,513
2024-06-28	1.960	2.360	1.774	1.850	1.850	1,622,300
2024-06-27	1.390	1.926	1.324	1.926	1.926	1,650,370
2024-06-26	1.740	1.740	1.372	1.394	1.394	1,232,087
2024-06-25	1.940	1.940	1.748	1.772	1.772	401,869
2024-06-24	1.970	1.970	1.830	1.938	1.938	330,879
2024-06-21	2.065	2.065	1.940	1.960	1.960	266,545
2024-06-20	2.165	2.165	2.000	2.065	2.065	402,083
2024-06-19	2.020	2.150	1.998	2.140	2.140	614,659
2024-06-18	1.926	2.000	1.864	1.974	1.974	394,530
2024-06-17	2.170	2.170	1.890	2.010	2.010	715,143
2024-06-14	2.160	2.275	2.055	2.170	2.170	683,330

← NewerPage 10 of 22 · 1,281 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.