Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	14.460	14.600	14.240	14.460	14.460	24,784
2023-04-06	13.840	14.440	13.840	14.440	14.440	17,137
2023-04-05	14.700	14.700	13.840	14.020	14.020	65,674
2023-04-04	15.100	15.100	14.340	14.340	14.340	22,076
2023-04-03	15.300	15.460	14.700	14.720	14.720	58,107
2023-03-31	14.700	15.300	14.300	15.260	15.260	102,383
2023-03-30	14.540	14.840	14.540	14.720	14.720	66,786
2023-03-29	14.000	14.680	13.520	14.500	14.500	75,779
2023-03-28	14.040	14.240	13.700	13.940	13.940	116,875
2023-03-27	13.560	13.920	13.280	13.340	13.340	69,542
2023-03-24	15.000	15.000	13.720	13.740	13.740	109,802
2023-03-23	14.500	15.100	14.300	15.000	15.000	70,521
2023-03-22	14.480	14.600	14.100	14.500	14.500	31,920
2023-03-21	14.040	14.580	14.000	14.140	14.140	61,153
2023-03-20	14.000	14.000	13.520	13.920	13.920	73,317
2023-03-17	14.600	14.760	14.000	14.080	14.080	38,662
2023-03-16	14.000	14.600	13.980	14.600	14.600	50,599
2023-03-15	13.920	14.140	13.580	13.860	13.860	72,384
2023-03-14	13.520	14.240	13.000	14.160	14.160	113,390
2023-03-13	14.200	14.220	12.600	13.520	13.520	187,811
2023-03-10	14.520	14.540	14.060	14.260	14.260	68,574
2023-03-09	14.860	15.020	14.540	14.740	14.740	35,635
2023-03-08	14.740	14.900	14.380	14.840	14.840	37,710
2023-03-07	15.100	15.360	14.500	14.740	14.740	75,756
2023-03-06	14.620	15.240	14.580	14.940	14.940	66,885
2023-03-03	14.960	15.000	14.520	14.620	14.620	26,476
2023-03-02	14.920	15.200	14.800	14.820	14.820	53,916
2023-03-01	14.520	15.000	14.480	15.000	15.000	44,529
2023-02-28	14.620	14.620	14.260	14.420	14.420	23,428
2023-02-27	14.500	14.740	14.320	14.600	14.600	35,438
2023-02-24	14.420	14.640	14.240	14.320	14.320	41,972
2023-02-23	14.800	14.920	14.380	14.440	14.440	35,118
2023-02-22	15.300	15.300	14.440	14.700	14.700	101,418
2023-02-21	15.760	15.880	15.220	15.360	15.360	71,739
2023-02-20	15.240	16.240	15.240	15.980	15.980	133,148
2023-02-17	15.400	15.400	14.980	15.120	15.120	52,988
2023-02-16	14.960	15.520	14.820	15.380	15.380	98,689
2023-02-15	14.460	15.100	14.340	14.800	14.800	67,340
2023-02-14	14.460	14.700	14.100	14.520	14.520	71,666
2023-02-13	14.220	14.300	14.040	14.260	14.260	20,077
2023-02-10	14.800	14.900	13.980	14.180	14.180	91,734
2023-02-09	14.840	15.200	14.600	14.820	14.820	82,488
2023-02-08	14.700	15.240	14.640	14.720	14.720	84,271
2023-02-07	14.700	14.800	14.280	14.560	14.560	29,651
2023-02-06	15.000	15.000	14.240	14.420	14.420	107,579
2023-02-03	14.060	15.000	13.760	15.000	15.000	103,904
2023-02-02	13.740	14.340	13.740	14.040	14.040	67,434
2023-02-01	14.000	14.120	13.680	13.840	13.840	56,924
2023-01-31	13.800	13.900	13.440	13.800	13.800	62,683
2023-01-30	14.200	14.200	13.600	13.800	13.800	113,013
2023-01-27	14.080	14.620	13.920	14.160	14.160	82,686
2023-01-26	13.640	14.280	13.640	14.040	14.040	75,496
2023-01-25	13.800	13.940	13.420	13.640	13.640	60,378
2023-01-24	13.900	13.900	13.420	13.500	13.500	80,485
2023-01-23	13.900	14.080	13.500	13.760	13.760	32,473
2023-01-20	13.700	13.820	13.500	13.780	13.780	59,870
2023-01-19	13.580	14.040	13.140	13.580	13.580	87,444
2023-01-18	14.000	14.080	13.580	13.580	13.580	32,465
2023-01-17	14.100	14.140	13.760	14.000	14.000	57,674
2023-01-16	13.620	14.140	13.320	14.100	14.100	102,994

← NewerPage 16 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.