Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	12.380	12.420	12.160	12.300	12.300	27,704
2023-07-04	12.200	12.380	12.120	12.380	12.380	32,645
2023-07-03	12.380	12.540	12.060	12.200	12.200	71,525
2023-06-30	12.320	12.380	12.160	12.340	12.340	31,004
2023-06-29	12.300	12.620	12.280	12.400	12.400	79,277
2023-06-28	12.500	12.500	12.080	12.260	12.260	72,133
2023-06-27	12.500	12.580	12.020	12.240	12.240	74,712
2023-06-26	13.180	13.180	12.300	12.420	12.420	113,430
2023-06-23	13.000	13.000	12.280	12.320	12.320	49,635
2023-06-22	12.800	12.900	12.400	12.880	12.880	122,104
2023-06-21	13.340	13.340	13.020	13.040	13.040	27,876
2023-06-20	13.260	13.480	13.000	13.200	13.200	59,091
2023-06-19	13.780	13.780	13.260	13.340	13.340	52,105
2023-06-16	13.760	14.160	13.680	13.840	13.840	69,866
2023-06-15	13.840	13.960	13.500	13.700	13.700	55,969
2023-06-14	13.700	14.080	13.700	13.880	13.880	27,498
2023-06-13	14.200	14.200	13.780	13.860	13.860	26,561
2023-06-12	13.820	14.140	13.780	14.120	14.120	46,876
2023-06-09	13.940	14.000	13.700	13.820	13.820	68,513
2023-06-08	14.160	14.260	13.640	13.920	13.920	74,394
2023-06-07	14.140	14.440	14.020	14.140	14.140	60,733
2023-06-06	14.200	14.320	14.040	14.160	14.160	49,517
2023-06-05	14.320	14.500	14.080	14.180	14.180	35,379
2023-06-02	14.200	14.400	13.980	14.400	14.400	78,223
2023-06-01	14.640	14.700	13.980	14.200	14.200	81,547
2023-05-31	14.600	14.760	14.480	14.640	14.640	49,463
2023-05-30	15.100	15.200	14.660	14.660	14.660	66,424
2023-05-29	14.880	15.500	14.800	14.940	14.940	94,320
2023-05-26	15.380	16.900	14.800	14.840	14.840	235,032
2023-05-25	14.400	14.720	14.220	14.500	14.500	77,767
2023-05-24	14.940	14.940	14.600	14.600	14.600	28,580
2023-05-23	15.000	15.220	14.800	15.100	15.100	51,162
2023-05-22	14.900	15.100	14.740	15.000	15.000	37,727
2023-05-19	14.940	15.100	14.700	14.900	14.900	58,921
2023-05-18	15.200	15.620	14.620	14.700	14.700	73,459
2023-05-17	15.600	15.640	14.800	15.120	15.120	89,220
2023-05-16	16.740	17.180	15.340	15.400	15.400	182,435
2023-05-15	16.560	17.200	16.520	16.700	16.700	80,535
2023-05-12	16.720	16.980	16.160	16.540	16.540	122,398
2023-05-11	18.600	18.600	16.560	16.620	16.620	276,266
2023-05-10	19.160	19.300	18.900	19.120	19.120	151,790
2023-05-09	19.100	19.560	18.900	19.380	19.380	145,056
2023-05-08	18.800	19.240	18.500	19.160	19.160	118,168
2023-05-05	16.700	19.480	16.540	19.100	19.100	411,179
2023-05-04	15.100	16.600	15.020	16.600	16.600	290,922
2023-05-03	13.960	15.320	13.560	15.000	15.000	157,960
2023-05-02	13.500	14.080	13.500	13.700	13.700	51,729
2023-04-28	13.460	13.700	13.400	13.520	13.520	23,639
2023-04-27	13.300	13.600	13.080	13.460	13.460	28,381
2023-04-26	13.380	13.620	13.200	13.380	13.380	18,689
2023-04-25	13.580	13.580	13.220	13.360	13.360	22,119
2023-04-24	13.440	13.740	13.440	13.580	13.580	26,120
2023-04-21	13.620	13.700	13.200	13.560	13.560	35,940
2023-04-20	14.420	14.700	13.520	13.700	13.700	118,922
2023-04-19	13.860	14.520	12.900	14.440	14.440	184,908
2023-04-18	14.360	14.700	14.200	14.220	14.220	43,352
2023-04-17	14.040	14.320	13.880	14.260	14.260	10,049
2023-04-14	14.000	14.320	13.860	14.060	14.060	60,795
2023-04-13	13.900	14.020	13.720	13.900	13.900	41,122
2023-04-12	14.460	14.460	13.800	13.800	13.800	53,653

← NewerPage 15 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.