Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.435	2.435	2.050	2.170	2.170	1,235,425
2024-06-12	2.470	2.500	2.440	2.440	2.440	346,336
2024-06-11	2.515	2.615	2.460	2.490	2.490	424,145
2024-06-10	2.560	2.620	2.370	2.540	2.540	823,200
2024-06-07	2.580	2.700	2.550	2.595	2.595	451,417
2024-06-06	2.680	2.790	2.550	2.585	2.585	926,820
2024-06-05	2.910	2.950	2.550	2.650	2.650	2,240,911
2024-06-04	2.800	3.055	2.605	2.840	2.840	2,069,953
2024-06-03	2.530	2.835	2.430	2.700	2.700	2,171,282
2024-05-31	2.010	2.750	1.920	2.395	2.395	3,344,942
2024-05-30	2.410	2.470	1.866	2.000	2.000	3,121,785
2024-05-29	2.760	3.200	2.365	2.530	2.530	2,535,119
2024-05-28	6.000	6.300	2.310	2.880	2.880	7,765,728
2024-05-27	2.500	4.935	2.465	4.320	4.320	8,653,746
2024-05-24	1.320	2.465	1.320	2.110	2.110	6,256,686
2024-05-23	0.900	1.408	0.900	1.290	1.290	5,696,153
2024-05-22	0.795	0.830	0.785	0.821	0.821	290,614
2024-05-21	0.838	0.838	0.780	0.800	0.800	281,884
2024-05-20	0.802	0.832	0.802	0.820	0.820	226,369
2024-05-17	0.770	0.808	0.760	0.798	0.798	455,382
2024-05-16	0.780	0.780	0.750	0.752	0.752	148,398
2024-05-15	0.769	0.788	0.746	0.763	0.763	278,154
2024-05-14	0.770	0.770	0.730	0.750	0.750	305,534
2024-05-13	0.795	0.802	0.753	0.770	0.770	342,750
2024-05-10	0.810	0.810	0.780	0.795	0.795	352,900
2024-05-09	0.845	0.869	0.780	0.810	0.810	426,846
2024-05-08	0.860	0.920	0.811	0.830	0.830	1,524,835
2024-05-07	0.800	0.860	0.790	0.845	0.845	729,876
2024-05-06	0.780	0.810	0.760	0.770	0.770	281,365
2024-05-03	0.710	0.786	0.696	0.761	0.761	581,618
2024-05-02	0.650	0.739	0.650	0.710	0.710	609,559
2024-04-30	0.750	0.759	0.621	0.648	0.648	772,404
2024-04-29	0.805	0.810	0.751	0.753	0.753	425,381
2024-04-26	0.826	0.850	0.794	0.800	0.800	344,230
2024-04-25	0.930	0.930	0.810	0.820	0.820	1,589,391
2024-04-24	0.830	0.999	0.740	0.895	0.895	3,324,608
2024-04-23	0.620	0.825	0.613	0.720	0.720	2,581,230
2024-04-22	0.470	0.590	0.450	0.570	0.570	546,850
2024-04-19	0.440	0.469	0.440	0.453	0.453	99,759
2024-04-18	0.430	0.488	0.422	0.470	0.470	283,780
2024-04-17	0.470	0.470	0.410	0.422	0.422	374,611
2024-04-16	0.500	0.500	0.470	0.474	0.474	114,394
2024-04-15	0.495	0.495	0.480	0.480	0.480	177,586
2024-04-12	0.491	0.502	0.490	0.495	0.495	128,496
2024-04-11	0.497	0.506	0.494	0.501	0.501	95,643
2024-04-10	0.509	0.509	0.497	0.504	0.504	150,543
2024-04-09	0.525	0.525	0.499	0.502	0.502	311,043
2024-04-08	0.528	0.540	0.512	0.519	0.519	150,388
2024-04-05	0.511	0.528	0.501	0.528	0.528	144,236
2024-04-04	0.511	0.522	0.510	0.522	0.522	67,455
2024-04-03	0.530	0.530	0.510	0.511	0.511	164,097
2024-04-02	0.540	0.550	0.520	0.524	0.524	228,448
2024-03-28	0.524	0.540	0.520	0.540	0.540	157,960
2024-03-27	0.546	0.546	0.520	0.529	0.529	226,661
2024-03-26	0.548	0.552	0.535	0.540	0.540	137,146
2024-03-25	0.558	0.558	0.540	0.548	0.548	78,963
2024-03-22	0.546	0.548	0.533	0.545	0.545	73,077
2024-03-21	0.558	0.558	0.532	0.533	0.533	317,335
2024-03-20	0.537	0.547	0.530	0.539	0.539	144,075
2024-03-19	0.553	0.553	0.530	0.536	0.536	241,755

← NewerPage 11 of 22 · 1,284 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.