Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 0.547 | 0.567 | 0.534 | 0.546 | 0.546 | 264,079 |
| 2024-03-15 | 0.554 | 0.571 | 0.500 | 0.559 | 0.559 | 702,742 |
| 2024-03-14 | 0.600 | 0.600 | 0.554 | 0.554 | 0.554 | 404,451 |
| 2024-03-13 | 0.652 | 0.657 | 0.580 | 0.600 | 0.600 | 752,322 |
| 2024-03-12 | 0.675 | 0.690 | 0.628 | 0.650 | 0.650 | 1,836,061 |
| 2024-03-11 | 0.514 | 0.639 | 0.490 | 0.639 | 0.639 | 1,375,311 |
| 2024-03-08 | 0.599 | 0.600 | 0.502 | 0.511 | 0.511 | 1,570,199 |
| 2024-03-07 | 0.669 | 0.680 | 0.590 | 0.600 | 0.600 | 1,544,744 |
| 2024-03-06 | 0.780 | 0.800 | 0.670 | 0.693 | 0.693 | 2,244,650 |
| 2024-03-05 | 0.746 | 0.910 | 0.712 | 0.740 | 0.740 | 6,949,390 |
| 2024-03-04 | 0.570 | 0.862 | 0.509 | 0.803 | 0.803 | 12,877,390 |
| 2024-03-01 | 8.440 | 8.600 | 8.210 | 8.400 | 8.400 | 204,017 |
| 2024-02-29 | 8.750 | 8.750 | 8.320 | 8.500 | 8.500 | 168,122 |
| 2024-02-28 | 8.990 | 8.990 | 8.600 | 8.730 | 8.730 | 75,738 |
| 2024-02-27 | 9.000 | 9.000 | 8.680 | 8.800 | 8.800 | 63,243 |
| 2024-02-26 | 9.090 | 9.150 | 8.700 | 8.780 | 8.780 | 75,920 |
| 2024-02-23 | 9.100 | 9.100 | 8.950 | 8.990 | 8.990 | 63,728 |
| 2024-02-22 | 9.050 | 9.240 | 8.940 | 9.000 | 9.000 | 50,791 |
| 2024-02-21 | 9.230 | 9.280 | 8.940 | 8.950 | 8.950 | 51,097 |
| 2024-02-20 | 9.300 | 9.440 | 9.080 | 9.090 | 9.090 | 42,827 |
| 2024-02-19 | 9.600 | 9.620 | 9.050 | 9.330 | 9.330 | 77,398 |
| 2024-02-16 | 9.800 | 9.800 | 9.410 | 9.540 | 9.540 | 50,716 |
| 2024-02-15 | 9.640 | 9.800 | 9.510 | 9.680 | 9.680 | 60,405 |
| 2024-02-14 | 9.190 | 9.700 | 9.040 | 9.650 | 9.650 | 77,113 |
| 2024-02-13 | 9.150 | 9.260 | 8.800 | 9.030 | 9.030 | 95,950 |
| 2024-02-12 | 9.110 | 9.930 | 9.110 | 9.190 | 9.190 | 250,221 |
| 2024-02-09 | 8.830 | 9.110 | 8.680 | 9.110 | 9.110 | 63,943 |
| 2024-02-08 | 8.300 | 8.880 | 8.300 | 8.830 | 8.830 | 49,942 |
| 2024-02-07 | 8.500 | 8.500 | 8.220 | 8.350 | 8.350 | 32,601 |
| 2024-02-06 | 8.390 | 8.520 | 8.260 | 8.460 | 8.460 | 31,415 |
| 2024-02-05 | 8.480 | 8.540 | 8.150 | 8.300 | 8.300 | 53,297 |
| 2024-02-02 | 8.330 | 8.430 | 8.220 | 8.300 | 8.300 | 52,846 |
| 2024-02-01 | 8.860 | 8.860 | 8.220 | 8.270 | 8.270 | 81,688 |
| 2024-01-31 | 9.110 | 9.120 | 8.740 | 8.820 | 8.820 | 47,034 |
| 2024-01-30 | 9.200 | 9.370 | 9.050 | 9.100 | 9.100 | 77,071 |
| 2024-01-29 | 9.080 | 9.330 | 8.900 | 9.160 | 9.160 | 56,387 |
| 2024-01-26 | 9.200 | 9.230 | 8.760 | 9.220 | 9.220 | 89,612 |
| 2024-01-25 | 8.750 | 9.410 | 8.650 | 9.210 | 9.210 | 154,630 |
| 2024-01-24 | 8.800 | 8.960 | 8.160 | 8.750 | 8.750 | 126,300 |
| 2024-01-23 | 7.850 | 9.340 | 7.850 | 8.770 | 8.770 | 374,817 |
| 2024-01-22 | 7.640 | 7.840 | 7.610 | 7.840 | 7.840 | 58,751 |
| 2024-01-19 | 7.840 | 7.840 | 7.480 | 7.610 | 7.610 | 141,746 |
| 2024-01-18 | 7.770 | 7.950 | 7.630 | 7.840 | 7.840 | 117,219 |
| 2024-01-17 | 7.760 | 7.850 | 7.700 | 7.800 | 7.800 | 48,459 |
| 2024-01-16 | 7.750 | 7.900 | 7.670 | 7.900 | 7.900 | 45,196 |
| 2024-01-15 | 7.780 | 7.800 | 7.640 | 7.800 | 7.800 | 19,680 |
| 2024-01-12 | 7.750 | 7.830 | 7.690 | 7.790 | 7.790 | 52,467 |
| 2024-01-11 | 7.900 | 8.050 | 7.660 | 7.670 | 7.670 | 49,557 |
| 2024-01-10 | 8.060 | 8.080 | 7.760 | 7.810 | 7.810 | 58,228 |
| 2024-01-09 | 8.130 | 8.140 | 7.930 | 7.980 | 7.980 | 45,740 |
| 2024-01-08 | 7.900 | 8.060 | 7.780 | 8.020 | 8.020 | 18,502 |
| 2024-01-05 | 8.010 | 8.050 | 7.900 | 7.990 | 7.990 | 27,587 |
| 2024-01-04 | 8.000 | 8.120 | 7.940 | 8.060 | 8.060 | 17,807 |
| 2024-01-03 | 8.090 | 8.090 | 7.850 | 7.980 | 7.980 | 49,638 |
| 2024-01-02 | 8.260 | 8.430 | 8.010 | 8.130 | 8.130 | 54,964 |
| 2023-12-29 | 8.260 | 8.260 | 7.970 | 8.140 | 8.140 | 92,516 |
| 2023-12-28 | 8.430 | 8.430 | 7.950 | 8.000 | 8.000 | 130,018 |
| 2023-12-27 | 8.240 | 8.590 | 8.240 | 8.370 | 8.370 | 63,349 |
| 2023-12-22 | 8.130 | 8.240 | 7.970 | 8.240 | 8.240 | 26,221 |
| 2023-12-21 | 8.350 | 8.350 | 8.050 | 8.130 | 8.130 | 67,389 |
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.