Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 8.660 | 8.770 | 8.310 | 8.650 | 8.650 | 44,247 |
| 2022-10-20 | 8.670 | 8.800 | 8.570 | 8.700 | 8.700 | 22,118 |
| 2022-10-19 | 8.980 | 8.990 | 8.600 | 8.650 | 8.650 | 23,759 |
| 2022-10-18 | 8.800 | 9.080 | 8.800 | 9.020 | 9.020 | 27,150 |
| 2022-10-17 | 8.710 | 8.840 | 8.490 | 8.800 | 8.800 | 31,931 |
| 2022-10-14 | 9.010 | 9.050 | 8.710 | 8.710 | 8.710 | 35,037 |
| 2022-10-13 | 8.770 | 9.000 | 8.480 | 8.730 | 8.730 | 53,180 |
| 2022-10-12 | 8.850 | 8.960 | 8.700 | 8.770 | 8.770 | 26,788 |
| 2022-10-11 | 9.000 | 9.260 | 8.750 | 8.800 | 8.800 | 19,520 |
| 2022-10-10 | 9.380 | 9.400 | 8.940 | 9.280 | 9.280 | 50,796 |
| 2022-10-07 | 9.290 | 9.850 | 9.290 | 9.370 | 9.370 | 66,848 |
| 2022-10-06 | 9.650 | 10.100 | 9.280 | 9.290 | 9.290 | 102,533 |
| 2022-10-05 | 9.860 | 10.260 | 9.650 | 9.650 | 9.650 | 141,894 |
| 2022-10-04 | 9.500 | 9.980 | 9.410 | 9.930 | 9.930 | 93,854 |
| 2022-10-03 | 9.050 | 10.160 | 8.850 | 9.500 | 9.500 | 182,372 |
| 2022-09-30 | 8.800 | 9.400 | 8.020 | 9.260 | 9.260 | 316,749 |
| 2022-09-29 | 8.610 | 9.710 | 8.230 | 9.440 | 9.440 | 280,956 |
| 2022-09-28 | 8.280 | 8.730 | 7.510 | 8.600 | 8.600 | 463,267 |
| 2022-09-27 | 7.250 | 7.250 | 6.400 | 6.860 | 6.860 | 165,795 |
| 2022-09-26 | 7.300 | 7.350 | 7.210 | 7.210 | 7.210 | 43,121 |
| 2022-09-23 | 7.350 | 7.520 | 7.270 | 7.300 | 7.300 | 52,974 |
| 2022-09-22 | 7.350 | 7.500 | 7.210 | 7.350 | 7.350 | 55,442 |
| 2022-09-21 | 7.350 | 7.380 | 7.250 | 7.350 | 7.350 | 67,388 |
| 2022-09-20 | 7.230 | 7.380 | 7.060 | 7.300 | 7.300 | 95,470 |
| 2022-09-19 | 7.300 | 7.330 | 7.170 | 7.200 | 7.200 | 28,577 |
| 2022-09-16 | 7.270 | 7.300 | 7.110 | 7.200 | 7.200 | 28,726 |
| 2022-09-15 | 7.270 | 7.390 | 7.220 | 7.300 | 7.300 | 44,935 |
| 2022-09-14 | 7.180 | 7.440 | 7.180 | 7.330 | 7.330 | 31,300 |
| 2022-09-13 | 7.350 | 7.520 | 7.230 | 7.290 | 7.290 | 69,059 |
| 2022-09-12 | 7.390 | 7.600 | 7.290 | 7.350 | 7.350 | 59,247 |
| 2022-09-09 | 6.960 | 7.420 | 6.960 | 7.390 | 7.390 | 38,819 |
| 2022-09-08 | 7.100 | 7.100 | 6.930 | 7.000 | 7.000 | 15,528 |
| 2022-09-07 | 6.920 | 7.040 | 6.900 | 7.000 | 7.000 | 12,604 |
| 2022-09-06 | 7.100 | 7.150 | 6.900 | 6.900 | 6.900 | 20,760 |
| 2022-09-05 | 7.050 | 7.060 | 6.860 | 7.050 | 7.050 | 50,049 |
| 2022-09-02 | 7.150 | 7.360 | 7.000 | 7.180 | 7.180 | 73,467 |
| 2022-09-01 | 7.350 | 7.350 | 7.020 | 7.050 | 7.050 | 58,176 |
| 2022-08-31 | 7.400 | 7.510 | 7.270 | 7.350 | 7.350 | 43,247 |
| 2022-08-30 | 7.780 | 7.860 | 7.450 | 7.500 | 7.500 | 23,297 |
| 2022-08-29 | 7.640 | 7.800 | 7.580 | 7.710 | 7.710 | 23,026 |
| 2022-08-26 | 7.950 | 7.980 | 7.670 | 7.710 | 7.710 | 28,896 |
| 2022-08-25 | 8.200 | 8.300 | 7.870 | 7.900 | 7.900 | 40,719 |
| 2022-08-24 | 7.710 | 8.190 | 7.680 | 8.020 | 8.020 | 25,609 |
| 2022-08-23 | 7.800 | 7.850 | 7.700 | 7.750 | 7.750 | 21,937 |
| 2022-08-22 | 8.100 | 8.150 | 7.760 | 7.800 | 7.800 | 48,680 |
| 2022-08-19 | 8.300 | 8.300 | 8.070 | 8.150 | 8.150 | 18,531 |
| 2022-08-18 | 8.400 | 8.430 | 8.160 | 8.270 | 8.270 | 28,321 |
| 2022-08-17 | 8.580 | 8.580 | 8.260 | 8.400 | 8.400 | 25,333 |
| 2022-08-16 | 8.600 | 8.750 | 8.330 | 8.580 | 8.580 | 47,030 |
| 2022-08-15 | 8.050 | 8.950 | 8.050 | 8.560 | 8.560 | 141,022 |
| 2022-08-12 | 7.770 | 8.040 | 7.770 | 8.020 | 8.020 | 24,360 |
| 2022-08-11 | 7.960 | 8.090 | 7.850 | 8.050 | 8.050 | 27,791 |
| 2022-08-10 | 8.050 | 8.050 | 7.730 | 7.960 | 7.960 | 35,687 |
| 2022-08-09 | 8.280 | 8.280 | 7.900 | 8.000 | 8.000 | 58,780 |
| 2022-08-08 | 8.600 | 8.600 | 8.080 | 8.200 | 8.200 | 50,017 |
| 2022-08-05 | 8.540 | 8.640 | 8.250 | 8.300 | 8.300 | 59,329 |
| 2022-08-04 | 8.970 | 9.050 | 8.500 | 8.600 | 8.600 | 70,858 |
| 2022-08-03 | 8.570 | 8.960 | 8.370 | 8.830 | 8.830 | 55,389 |
| 2022-08-02 | 9.300 | 9.300 | 8.010 | 8.560 | 8.560 | 128,930 |
| 2022-08-01 | 8.810 | 9.400 | 8.480 | 9.150 | 9.150 | 233,602 |
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.