Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 8.150 | 8.490 | 8.000 | 8.370 | 8.370 | 80,635 |
| 2023-12-19 | 7.720 | 8.190 | 7.710 | 8.080 | 8.080 | 82,286 |
| 2023-12-18 | 7.900 | 8.060 | 7.780 | 7.780 | 7.780 | 64,021 |
| 2023-12-15 | 8.100 | 8.230 | 7.980 | 8.060 | 8.060 | 79,949 |
| 2023-12-14 | 7.700 | 8.180 | 7.700 | 8.030 | 8.030 | 186,427 |
| 2023-12-13 | 7.530 | 7.680 | 7.500 | 7.580 | 7.580 | 43,912 |
| 2023-12-12 | 7.550 | 7.580 | 7.390 | 7.400 | 7.400 | 21,289 |
| 2023-12-11 | 7.500 | 7.580 | 7.410 | 7.550 | 7.550 | 29,680 |
| 2023-12-08 | 7.390 | 7.560 | 7.390 | 7.450 | 7.450 | 29,052 |
| 2023-12-07 | 7.560 | 7.590 | 7.410 | 7.480 | 7.480 | 44,503 |
| 2023-12-06 | 7.600 | 7.720 | 7.550 | 7.620 | 7.620 | 60,185 |
| 2023-12-05 | 7.690 | 7.710 | 7.550 | 7.600 | 7.600 | 33,910 |
| 2023-12-04 | 7.610 | 7.800 | 7.590 | 7.590 | 7.590 | 51,504 |
| 2023-12-01 | 7.800 | 7.800 | 7.600 | 7.620 | 7.620 | 25,163 |
| 2023-11-30 | 7.940 | 7.940 | 7.630 | 7.700 | 7.700 | 52,281 |
| 2023-11-29 | 7.800 | 7.930 | 7.740 | 7.810 | 7.810 | 47,977 |
| 2023-11-28 | 7.700 | 7.720 | 7.570 | 7.720 | 7.720 | 36,268 |
| 2023-11-27 | 8.200 | 8.200 | 7.690 | 7.690 | 7.690 | 46,101 |
| 2023-11-24 | 7.910 | 7.920 | 7.770 | 7.790 | 7.790 | 30,694 |
| 2023-11-23 | 7.850 | 7.920 | 7.750 | 7.910 | 7.910 | 38,527 |
| 2023-11-22 | 7.920 | 7.920 | 7.710 | 7.800 | 7.800 | 38,498 |
| 2023-11-21 | 8.300 | 8.300 | 7.780 | 7.780 | 7.780 | 88,188 |
| 2023-11-20 | 7.800 | 8.340 | 7.800 | 8.210 | 8.210 | 115,690 |
| 2023-11-17 | 7.780 | 7.840 | 7.650 | 7.700 | 7.700 | 99,743 |
| 2023-11-16 | 8.040 | 8.110 | 7.670 | 7.710 | 7.710 | 67,657 |
| 2023-11-15 | 8.050 | 8.220 | 7.860 | 8.000 | 8.000 | 75,345 |
| 2023-11-14 | 7.460 | 8.130 | 7.460 | 8.050 | 8.050 | 117,759 |
| 2023-11-13 | 7.310 | 7.640 | 7.260 | 7.520 | 7.520 | 116,688 |
| 2023-11-10 | 7.450 | 7.450 | 7.250 | 7.410 | 7.410 | 58,624 |
| 2023-11-09 | 7.480 | 7.620 | 7.220 | 7.500 | 7.500 | 71,369 |
| 2023-11-08 | 7.650 | 7.750 | 7.420 | 7.470 | 7.470 | 48,714 |
| 2023-11-07 | 7.750 | 7.800 | 7.520 | 7.650 | 7.650 | 75,597 |
| 2023-11-06 | 8.300 | 8.340 | 7.800 | 7.800 | 7.800 | 53,428 |
| 2023-11-03 | 7.900 | 8.300 | 7.900 | 8.150 | 8.150 | 79,499 |
| 2023-11-02 | 7.550 | 8.100 | 7.550 | 7.960 | 7.960 | 111,814 |
| 2023-11-01 | 7.900 | 7.900 | 7.550 | 7.700 | 7.700 | 48,577 |
| 2023-10-31 | 7.790 | 7.890 | 7.690 | 7.830 | 7.830 | 36,761 |
| 2023-10-30 | 7.560 | 7.800 | 7.440 | 7.680 | 7.680 | 46,993 |
| 2023-10-27 | 7.800 | 7.910 | 7.520 | 7.550 | 7.550 | 58,085 |
| 2023-10-26 | 7.550 | 7.980 | 7.500 | 7.900 | 7.900 | 81,987 |
| 2023-10-25 | 8.000 | 8.000 | 7.330 | 7.500 | 7.500 | 126,659 |
| 2023-10-24 | 8.350 | 8.350 | 7.750 | 8.040 | 8.040 | 94,625 |
| 2023-10-23 | 8.300 | 8.400 | 7.940 | 8.180 | 8.180 | 230,350 |
| 2023-10-20 | 7.620 | 7.930 | 6.860 | 7.690 | 7.690 | 339,145 |
| 2023-10-19 | 10.500 | 10.680 | 6.900 | 7.670 | 7.670 | 986,034 |
| 2023-10-18 | 11.120 | 11.120 | 10.500 | 10.500 | 10.500 | 66,249 |
| 2023-10-17 | 10.940 | 11.160 | 10.880 | 11.060 | 11.060 | 27,909 |
| 2023-10-16 | 11.500 | 11.600 | 10.880 | 10.980 | 10.980 | 98,337 |
| 2023-10-13 | 11.300 | 11.640 | 10.860 | 10.940 | 10.940 | 32,163 |
| 2023-10-12 | 11.400 | 11.680 | 11.260 | 11.300 | 11.300 | 36,328 |
| 2023-10-11 | 11.300 | 11.620 | 11.120 | 11.240 | 11.240 | 35,780 |
| 2023-10-10 | 11.000 | 11.340 | 10.800 | 11.240 | 11.240 | 35,682 |
| 2023-10-09 | 10.880 | 11.300 | 10.700 | 10.720 | 10.720 | 49,766 |
| 2023-10-06 | 10.500 | 11.140 | 10.500 | 11.140 | 11.140 | 25,111 |
| 2023-10-05 | 10.520 | 10.800 | 10.500 | 10.680 | 10.680 | 20,731 |
| 2023-10-04 | 10.600 | 10.680 | 10.440 | 10.560 | 10.560 | 32,035 |
| 2023-10-03 | 11.200 | 11.200 | 10.560 | 10.660 | 10.660 | 62,983 |
| 2023-10-02 | 11.620 | 11.620 | 10.900 | 11.280 | 11.280 | 61,736 |
| 2023-09-29 | 11.060 | 11.580 | 11.060 | 11.240 | 11.240 | 18,740 |
| 2023-09-28 | 11.000 | 11.300 | 10.900 | 11.280 | 11.280 | 28,931 |
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.