Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.644	12.796	12.260	12.600	12.600	33,910
2022-02-08	12.748	12.792	12.290	12.456	12.456	63,528
2022-02-07	12.080	12.798	11.670	12.728	12.728	96,739
2022-02-04	12.480	12.480	11.700	11.848	11.848	55,723
2022-02-03	12.900	12.956	12.170	12.204	12.204	57,938
2022-02-02	13.220	13.448	12.700	12.850	12.850	80,399
2022-02-01	13.120	13.500	13.000	13.228	13.228	71,557
2022-01-31	12.800	13.252	12.502	12.968	12.968	102,415
2022-01-28	13.148	13.336	12.530	12.774	12.774	57,791
2022-01-27	13.400	13.598	12.950	13.236	13.236	47,436
2022-01-26	12.402	13.724	12.402	13.520	13.520	99,408
2022-01-25	13.500	13.748	12.650	12.650	12.650	84,348
2022-01-24	14.350	14.400	12.950	13.400	13.400	158,222
2022-01-21	14.802	14.980	14.500	14.500	14.500	59,744
2022-01-20	15.220	15.500	14.920	15.000	15.000	63,602
2022-01-19	15.350	15.606	14.500	15.142	15.142	103,767
2022-01-18	16.720	16.720	15.596	15.600	15.600	95,871
2022-01-17	17.000	17.000	16.592	16.634	16.634	34,785
2022-01-14	17.550	17.550	16.900	16.900	16.900	59,807
2022-01-13	17.982	18.100	17.562	17.748	17.748	24,613
2022-01-12	18.180	18.180	17.714	17.930	17.930	39,147
2022-01-11	18.100	18.412	18.000	18.182	18.182	17,633
2022-01-10	18.750	18.864	18.082	18.100	18.100	42,850
2022-01-07	19.000	19.000	18.450	18.680	18.680	25,554
2022-01-06	19.400	19.400	18.464	18.900	18.900	43,006
2022-01-05	18.600	19.550	18.600	19.496	19.496	108,759
2022-01-04	18.530	18.876	18.206	18.252	18.252	34,130
2022-01-03	19.200	19.200	18.490	18.852	18.852	18,639
2021-12-31	18.900	19.000	18.452	19.000	19.000	6,831
2021-12-30	18.754	18.970	18.406	18.510	18.510	48,945
2021-12-29	19.000	19.000	18.668	18.754	18.754	21,085
2021-12-28	19.440	19.440	18.764	18.998	18.998	21,487
2021-12-27	19.700	19.700	19.066	19.122	19.122	28,544
2021-12-24	19.360	19.440	19.080	19.440	19.440	18,386
2021-12-23	19.700	19.988	19.144	19.400	19.400	72,619
2021-12-22	19.300	20.635	19.002	19.900	19.900	301,697
2021-12-21	17.000	17.250	16.752	16.896	16.896	13,876
2021-12-20	16.628	16.834	16.526	16.710	16.710	14,023
2021-12-17	17.120	17.120	16.370	16.882	16.882	28,221
2021-12-16	17.180	17.434	16.820	16.900	16.900	29,320
2021-12-15	16.700	17.092	16.440	17.032	17.032	26,113
2021-12-14	16.800	17.200	16.440	16.448	16.448	20,390
2021-12-13	16.590	16.892	16.420	16.560	16.560	20,894
2021-12-10	17.400	17.400	16.550	16.580	16.580	49,337
2021-12-09	17.600	17.600	17.050	17.256	17.256	8,090
2021-12-08	17.602	17.900	17.326	17.376	17.376	34,803
2021-12-07	16.700	17.596	16.514	17.500	17.500	63,791
2021-12-06	17.000	17.000	16.064	16.550	16.550	48,478
2021-12-03	17.360	17.400	17.000	17.102	17.102	25,493
2021-12-02	17.500	17.708	17.280	17.500	17.500	38,277
2021-12-01	17.750	17.750	17.148	17.554	17.554	24,303
2021-11-30	17.620	17.900	17.254	17.568	17.568	31,079
2021-11-29	18.000	18.106	17.796	17.946	17.946	40,066
2021-11-26	18.300	18.388	17.800	17.940	17.940	67,021
2021-11-25	18.250	18.550	18.054	18.350	18.350	19,349
2021-11-24	18.640	18.848	18.108	18.154	18.154	31,290
2021-11-23	18.584	18.994	18.584	18.690	18.690	44,627
2021-11-22	18.500	19.214	18.500	18.970	18.970	55,438
2021-11-19	18.500	18.750	18.300	18.578	18.578	25,116
2021-11-18	18.750	18.758	18.300	18.382	18.382	36,218

← NewerPage 21 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.