Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	11.120	11.300	10.900	11.060	11.060	61,892
2023-09-26	11.300	11.500	10.980	11.040	11.040	60,992
2023-09-25	11.280	11.460	11.200	11.460	11.460	32,033
2023-09-22	11.800	11.900	11.400	11.400	11.400	40,203
2023-09-21	11.860	11.860	11.600	11.800	11.800	30,632
2023-09-20	12.300	12.300	11.760	11.860	11.860	27,143
2023-09-19	12.120	12.160	11.780	11.780	11.780	14,815
2023-09-18	12.500	12.780	12.200	12.200	12.200	60,975
2023-09-15	12.480	12.860	12.480	12.680	12.680	38,458
2023-09-14	12.200	12.460	12.040	12.380	12.380	25,779
2023-09-13	11.740	12.180	11.740	12.160	12.160	24,904
2023-09-12	11.800	11.880	11.600	11.860	11.860	13,276
2023-09-11	11.500	12.000	11.500	11.720	11.720	35,232
2023-09-08	11.300	11.640	11.260	11.640	11.640	22,510
2023-09-07	12.040	12.180	11.180	11.300	11.300	49,572
2023-09-06	12.100	12.220	11.300	11.780	11.780	65,804
2023-09-05	12.400	12.460	12.060	12.260	12.260	30,515
2023-09-04	12.600	12.800	12.400	12.440	12.440	21,726
2023-09-01	12.180	12.560	12.180	12.500	12.500	26,713
2023-08-31	12.520	12.660	12.260	12.260	12.260	24,925
2023-08-30	12.740	12.900	12.520	12.540	12.540	26,112
2023-08-29	12.400	12.760	12.340	12.720	12.720	16,058
2023-08-28	11.700	12.560	11.700	12.340	12.340	40,611
2023-08-25	12.000	12.160	11.800	11.980	11.980	19,167
2023-08-24	12.340	12.520	11.880	12.000	12.000	38,845
2023-08-23	12.040	12.340	12.000	12.340	12.340	31,724
2023-08-22	11.740	12.040	11.720	11.860	11.860	27,095
2023-08-21	11.600	11.880	11.440	11.600	11.600	13,848
2023-08-18	11.640	11.700	11.260	11.660	11.660	74,315
2023-08-17	11.480	11.980	11.400	11.660	11.660	37,453
2023-08-16	11.500	11.600	11.400	11.580	11.580	25,741
2023-08-15	11.680	11.700	11.420	11.500	11.500	16,339
2023-08-14	12.100	12.100	11.400	11.560	11.560	47,894
2023-08-11	12.000	12.060	11.900	11.920	11.920	29,330
2023-08-10	12.280	12.280	11.920	12.040	12.040	22,384
2023-08-09	12.280	12.280	11.960	12.200	12.200	47,524
2023-08-08	12.140	12.300	12.100	12.260	12.260	31,378
2023-08-07	12.500	12.620	12.200	12.200	12.200	30,148
2023-08-04	12.500	12.540	12.200	12.480	12.480	29,734
2023-08-03	12.360	12.500	12.120	12.460	12.460	62,610
2023-08-02	13.180	13.180	12.340	12.340	12.340	100,439
2023-08-01	13.800	13.920	13.340	13.400	13.400	50,561
2023-07-31	13.480	14.100	13.400	13.840	13.840	67,091
2023-07-28	13.460	13.460	13.100	13.320	13.320	16,147
2023-07-27	13.500	13.500	13.260	13.320	13.320	19,305
2023-07-26	13.440	13.540	13.100	13.260	13.260	53,349
2023-07-25	13.060	13.440	13.020	13.440	13.440	27,202
2023-07-24	13.200	13.420	13.000	13.060	13.060	43,772
2023-07-21	13.100	13.380	12.900	13.260	13.260	64,441
2023-07-20	13.220	13.300	12.800	13.180	13.180	99,137
2023-07-19	12.780	13.560	12.580	13.280	13.280	101,682
2023-07-18	12.320	12.800	12.140	12.800	12.800	78,589
2023-07-17	12.480	12.880	12.100	12.300	12.300	170,504
2023-07-14	12.300	12.400	12.200	12.260	12.260	41,036
2023-07-13	12.300	12.420	12.240	12.300	12.300	30,054
2023-07-12	12.180	12.260	12.060	12.160	12.160	38,237
2023-07-11	12.060	12.280	12.000	12.060	12.060	36,726
2023-07-10	11.840	12.040	11.840	11.980	11.980	24,550
2023-07-07	12.260	12.260	11.760	11.840	11.840	79,439
2023-07-06	12.220	12.320	12.020	12.020	12.020	25,632

← NewerPage 14 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.