Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.850 | 8.090 | 7.800 | 7.800 | 7.800 | 27,357 |
| 2022-07-28 | 7.750 | 7.930 | 7.610 | 7.780 | 7.780 | 25,027 |
| 2022-07-27 | 7.310 | 7.780 | 7.310 | 7.760 | 7.760 | 19,879 |
| 2022-07-26 | 7.580 | 7.580 | 7.320 | 7.390 | 7.390 | 21,791 |
| 2022-07-25 | 7.520 | 7.570 | 7.400 | 7.450 | 7.450 | 23,420 |
| 2022-07-22 | 7.730 | 7.850 | 7.500 | 7.650 | 7.650 | 21,853 |
| 2022-07-21 | 7.820 | 7.880 | 7.560 | 7.660 | 7.660 | 18,112 |
| 2022-07-20 | 7.450 | 7.950 | 7.350 | 7.700 | 7.700 | 73,137 |
| 2022-07-19 | 7.300 | 7.510 | 7.200 | 7.480 | 7.480 | 28,694 |
| 2022-07-18 | 7.050 | 7.480 | 7.000 | 7.400 | 7.400 | 38,236 |
| 2022-07-15 | 6.970 | 7.050 | 6.870 | 6.980 | 6.980 | 27,198 |
| 2022-07-14 | 7.200 | 7.210 | 6.820 | 6.920 | 6.920 | 54,039 |
| 2022-07-13 | 7.540 | 7.540 | 7.040 | 7.200 | 7.200 | 36,531 |
| 2022-07-12 | 7.940 | 7.940 | 7.260 | 7.430 | 7.430 | 57,808 |
| 2022-07-11 | 7.950 | 8.130 | 7.730 | 7.830 | 7.830 | 32,535 |
| 2022-07-08 | 7.500 | 7.900 | 7.450 | 7.890 | 7.890 | 46,744 |
| 2022-07-07 | 7.180 | 7.440 | 7.150 | 7.440 | 7.440 | 32,566 |
| 2022-07-06 | 7.240 | 7.400 | 7.100 | 7.280 | 7.280 | 58,386 |
| 2022-07-05 | 7.350 | 7.400 | 6.910 | 7.240 | 7.240 | 61,497 |
| 2022-07-04 | 7.470 | 7.490 | 7.040 | 7.180 | 7.180 | 79,935 |
| 2022-07-01 | 7.650 | 7.870 | 7.340 | 7.570 | 7.570 | 61,230 |
| 2022-06-30 | 7.980 | 7.980 | 7.650 | 7.840 | 7.840 | 60,368 |
| 2022-06-29 | 8.120 | 8.120 | 7.750 | 7.980 | 7.980 | 46,532 |
| 2022-06-28 | 8.140 | 8.410 | 8.020 | 8.100 | 8.100 | 21,563 |
| 2022-06-27 | 8.500 | 8.590 | 8.090 | 8.210 | 8.210 | 73,240 |
| 2022-06-24 | 8.690 | 8.720 | 8.350 | 8.400 | 8.400 | 67,763 |
| 2022-06-23 | 8.700 | 9.120 | 8.120 | 8.480 | 8.480 | 290,137 |
| 2022-06-22 | 7.650 | 7.650 | 7.200 | 7.420 | 7.420 | 45,823 |
| 2022-06-21 | 7.540 | 7.780 | 7.430 | 7.780 | 7.780 | 57,399 |
| 2022-06-20 | 7.170 | 7.550 | 7.170 | 7.400 | 7.400 | 71,774 |
| 2022-06-17 | 7.700 | 7.750 | 7.110 | 7.170 | 7.170 | 176,117 |
| 2022-06-16 | 8.700 | 8.700 | 7.540 | 7.580 | 7.580 | 92,432 |
| 2022-06-15 | 8.580 | 8.700 | 8.000 | 8.330 | 8.330 | 53,563 |
| 2022-06-14 | 8.930 | 8.930 | 8.420 | 8.420 | 8.420 | 39,153 |
| 2022-06-13 | 9.160 | 9.240 | 8.550 | 8.760 | 8.760 | 63,697 |
| 2022-06-10 | 9.570 | 9.610 | 9.100 | 9.100 | 9.100 | 57,901 |
| 2022-06-09 | 9.600 | 9.900 | 9.480 | 9.720 | 9.720 | 19,081 |
| 2022-06-08 | 9.100 | 9.950 | 9.100 | 9.860 | 9.860 | 59,564 |
| 2022-06-07 | 9.550 | 9.550 | 9.110 | 9.310 | 9.310 | 33,673 |
| 2022-06-06 | 9.700 | 9.700 | 9.290 | 9.380 | 9.380 | 72,030 |
| 2022-06-03 | 9.340 | 9.990 | 9.310 | 9.790 | 9.790 | 70,174 |
| 2022-06-02 | 9.450 | 9.490 | 9.170 | 9.280 | 9.280 | 30,430 |
| 2022-06-01 | 9.000 | 9.730 | 8.980 | 9.510 | 9.510 | 68,305 |
| 2022-05-31 | 9.150 | 9.160 | 8.980 | 9.100 | 9.100 | 24,878 |
| 2022-05-30 | 8.980 | 9.280 | 8.710 | 9.120 | 9.120 | 64,496 |
| 2022-05-27 | 8.050 | 8.880 | 8.050 | 8.880 | 8.880 | 73,355 |
| 2022-05-26 | 8.100 | 8.200 | 7.970 | 8.140 | 8.140 | 39,866 |
| 2022-05-25 | 8.190 | 8.200 | 7.740 | 8.100 | 8.100 | 47,662 |
| 2022-05-24 | 8.600 | 8.600 | 7.950 | 8.010 | 8.010 | 37,746 |
| 2022-05-23 | 8.450 | 8.690 | 8.320 | 8.510 | 8.510 | 21,348 |
| 2022-05-20 | 8.640 | 8.700 | 8.280 | 8.480 | 8.480 | 71,791 |
| 2022-05-19 | 8.450 | 8.510 | 8.150 | 8.440 | 8.440 | 61,237 |
| 2022-05-18 | 8.770 | 8.790 | 8.500 | 8.680 | 8.680 | 33,010 |
| 2022-05-17 | 8.850 | 8.860 | 8.420 | 8.590 | 8.590 | 69,846 |
| 2022-05-16 | 7.800 | 8.740 | 7.800 | 8.740 | 8.740 | 64,279 |
| 2022-05-13 | 7.800 | 7.920 | 7.680 | 7.800 | 7.800 | 104,185 |
| 2022-05-12 | 7.680 | 7.840 | 7.230 | 7.810 | 7.810 | 52,499 |
| 2022-05-11 | 7.800 | 7.820 | 7.480 | 7.680 | 7.680 | 43,188 |
| 2022-05-10 | 7.850 | 8.000 | 7.740 | 7.820 | 7.820 | 33,286 |
| 2022-05-09 | 8.590 | 8.590 | 7.740 | 7.750 | 7.750 | 70,718 |
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.