Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.450	8.740	8.240	8.480	8.480	30,362
2022-05-05	8.900	8.970	8.370	8.550	8.550	40,364
2022-05-04	8.910	8.910	8.590	8.700	8.700	23,886
2022-05-03	9.200	9.200	8.870	8.920	8.920	34,790
2022-05-02	9.100	9.240	8.700	9.090	9.090	30,196
2022-04-29	8.860	9.410	8.860	9.220	9.220	43,319
2022-04-28	9.050	9.260	8.680	8.860	8.860	57,979
2022-04-27	8.850	9.040	8.630	8.860	8.860	44,195
2022-04-26	9.400	9.440	8.700	8.800	8.800	70,446
2022-04-25	9.450	9.510	9.090	9.390	9.390	46,237
2022-04-22	9.670	9.780	9.450	9.480	9.480	23,052
2022-04-21	9.550	10.100	9.550	9.800	9.800	35,230
2022-04-20	9.730	9.730	9.530	9.550	9.550	18,472
2022-04-19	9.800	9.900	9.510	9.590	9.590	23,616
2022-04-14	9.950	9.980	9.700	9.730	9.730	33,228
2022-04-13	9.400	10.000	9.400	9.930	9.930	86,337
2022-04-12	9.620	9.620	9.300	9.380	9.380	55,026
2022-04-11	9.950	9.950	9.430	9.620	9.620	60,745
2022-04-08	9.950	10.100	9.690	10.000	10.000	62,507
2022-04-07	9.950	10.300	9.770	9.930	9.930	36,468
2022-04-06	10.600	10.600	9.860	9.950	9.950	74,760
2022-04-05	10.980	10.980	10.400	10.460	10.460	116,437
2022-04-04	11.200	11.200	10.500	10.660	10.660	117,081
2022-04-01	10.740	11.360	10.700	10.860	10.860	174,552
2022-03-31	11.954	11.954	11.686	11.820	11.820	60,553
2022-03-30	12.000	12.050	11.750	11.940	11.940	53,993
2022-03-29	12.250	12.382	11.950	12.164	12.164	104,227
2022-03-28	12.040	12.210	11.692	12.070	12.070	67,886
2022-03-25	11.600	12.150	11.518	11.860	11.860	59,874
2022-03-24	11.100	11.600	10.852	11.592	11.592	44,018
2022-03-23	11.436	11.580	11.034	11.128	11.128	53,662
2022-03-22	11.738	11.738	11.250	11.378	11.378	33,901
2022-03-21	11.700	12.038	11.450	11.454	11.454	62,993
2022-03-18	11.500	11.700	11.102	11.574	11.574	51,031
2022-03-17	11.660	11.900	11.250	11.442	11.442	86,732
2022-03-16	10.682	11.128	10.570	11.044	11.044	67,557
2022-03-15	11.000	11.000	10.164	10.320	10.320	90,250
2022-03-14	10.348	11.600	10.186	11.332	11.332	112,980
2022-03-11	10.112	10.654	9.913	10.018	10.018	61,088
2022-03-10	9.600	10.252	9.600	10.112	10.112	42,256
2022-03-09	9.970	9.970	9.440	9.775	9.775	65,046
2022-03-08	8.400	9.373	8.400	9.306	9.306	88,995
2022-03-07	8.700	8.730	8.000	8.425	8.425	147,099
2022-03-04	9.350	9.460	8.895	9.000	9.000	69,565
2022-03-03	10.150	10.150	9.456	9.500	9.500	51,452
2022-03-02	9.900	10.072	9.659	10.022	10.022	25,262
2022-03-01	10.400	10.400	9.850	9.900	9.900	43,770
2022-02-28	10.156	10.396	9.993	10.338	10.338	44,445
2022-02-25	10.000	10.438	9.812	10.300	10.300	53,580
2022-02-24	9.220	9.835	8.760	9.769	9.769	84,545
2022-02-23	9.700	10.630	9.700	10.200	10.200	63,086
2022-02-22	9.770	10.200	8.887	9.980	9.980	173,051
2022-02-21	11.050	11.104	10.120	10.182	10.182	63,706
2022-02-18	11.212	11.430	10.716	10.990	10.990	46,957
2022-02-17	11.770	11.770	11.280	11.400	11.400	36,664
2022-02-16	11.800	11.950	11.582	11.780	11.780	28,138
2022-02-15	11.550	11.808	11.550	11.768	11.768	40,129
2022-02-14	11.816	11.868	11.310	11.700	11.700	50,707
2022-02-11	12.162	12.164	11.886	12.082	12.082	25,650
2022-02-10	12.794	12.794	12.060	12.260	12.260	40,709

← NewerPage 20 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.