Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.310 | 1.320 | 1.300 | 1.315 | 1.315 | 12,277 |
| 2026-04-30 | 1.300 | 1.330 | 1.300 | 1.305 | 1.305 | 25,250 |
| 2026-04-29 | 1.290 | 1.360 | 1.270 | 1.300 | 1.300 | 121,402 |
| 2026-04-28 | 1.305 | 1.310 | 1.270 | 1.290 | 1.290 | 27,542 |
| 2026-04-27 | 1.290 | 1.305 | 1.280 | 1.300 | 1.300 | 53,654 |
| 2026-04-24 | 1.250 | 1.300 | 1.200 | 1.285 | 1.285 | 163,049 |
| 2026-04-23 | 1.325 | 1.345 | 1.240 | 1.250 | 1.250 | 105,768 |
| 2026-04-22 | 1.345 | 1.345 | 1.320 | 1.340 | 1.340 | 25,419 |
| 2026-04-21 | 1.320 | 1.350 | 1.320 | 1.345 | 1.345 | 8,076 |
| 2026-04-20 | 1.340 | 1.345 | 1.315 | 1.325 | 1.325 | 18,207 |
| 2026-04-17 | 1.340 | 1.350 | 1.310 | 1.345 | 1.345 | 34,181 |
| 2026-04-16 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 17,251 |
| 2026-04-15 | 1.350 | 1.360 | 1.320 | 1.360 | 1.360 | 40,850 |
| 2026-04-14 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 11,913 |
| 2026-04-13 | 1.335 | 1.350 | 1.330 | 1.350 | 1.350 | 13,713 |
| 2026-04-10 | 1.325 | 1.360 | 1.320 | 1.320 | 1.320 | 13,865 |
| 2026-04-09 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 7,393 |
| 2026-04-08 | 1.345 | 1.380 | 1.320 | 1.320 | 1.320 | 35,865 |
| 2026-04-07 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 45,537 |
| 2026-04-02 | 1.322 | 1.338 | 1.314 | 1.330 | 1.330 | 9,449 |
| 2026-04-01 | 1.330 | 1.342 | 1.310 | 1.320 | 1.320 | 39,733 |
| 2026-03-31 | 1.356 | 1.356 | 1.312 | 1.330 | 1.330 | 14,923 |
| 2026-03-30 | 1.320 | 1.376 | 1.320 | 1.320 | 1.320 | 24,460 |
| 2026-03-27 | 1.320 | 1.326 | 1.310 | 1.310 | 1.310 | 12,052 |
| 2026-03-26 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 10,573 |
| 2026-03-25 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 91,229 |
| 2026-03-24 | 1.300 | 1.300 | 1.282 | 1.286 | 1.286 | 16,393 |
| 2026-03-23 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 64,636 |
| 2026-03-20 | 1.300 | 1.318 | 1.250 | 1.290 | 1.290 | 130,014 |
| 2026-03-19 | 1.324 | 1.346 | 1.312 | 1.312 | 1.312 | 27,822 |
| 2026-03-18 | 1.370 | 1.374 | 1.342 | 1.350 | 1.350 | 38,276 |
| 2026-03-17 | 1.370 | 1.370 | 1.352 | 1.356 | 1.356 | 14,090 |
| 2026-03-16 | 1.352 | 1.380 | 1.352 | 1.370 | 1.370 | 4,486 |
| 2026-03-13 | 1.388 | 1.388 | 1.352 | 1.354 | 1.354 | 16,530 |
| 2026-03-12 | 1.380 | 1.380 | 1.352 | 1.380 | 1.380 | 20,139 |
| 2026-03-11 | 1.400 | 1.400 | 1.356 | 1.384 | 1.384 | 20,645 |
| 2026-03-10 | 1.400 | 1.410 | 1.358 | 1.358 | 1.358 | 66,203 |
| 2026-03-09 | 1.430 | 1.430 | 1.366 | 1.378 | 1.378 | 63,218 |
| 2026-03-06 | 1.390 | 1.390 | 1.368 | 1.368 | 1.368 | 13,755 |
| 2026-03-05 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 42,030 |
| 2026-03-04 | 1.382 | 1.420 | 1.382 | 1.420 | 1.420 | 48,231 |
| 2026-03-03 | 1.402 | 1.444 | 1.382 | 1.382 | 1.382 | 39,119 |
| 2026-03-02 | 1.402 | 1.500 | 1.400 | 1.402 | 1.402 | 33,952 |
| 2026-02-27 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 27,963 |
| 2026-02-26 | 1.430 | 1.458 | 1.428 | 1.456 | 1.456 | 28,480 |
| 2026-02-25 | 1.422 | 1.460 | 1.400 | 1.430 | 1.430 | 55,451 |
| 2026-02-24 | 1.450 | 1.500 | 1.440 | 1.452 | 1.452 | 43,819 |
| 2026-02-23 | 1.424 | 1.494 | 1.424 | 1.490 | 1.490 | 163,631 |
| 2026-02-20 | 1.354 | 1.376 | 1.354 | 1.372 | 1.372 | 23,406 |
| 2026-02-19 | 1.388 | 1.388 | 1.352 | 1.354 | 1.354 | 17,740 |
| 2026-02-18 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 29,504 |
| 2026-02-17 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 20,628 |
| 2026-02-16 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 18,478 |
| 2026-02-13 | 1.420 | 1.420 | 1.374 | 1.400 | 1.400 | 64,912 |
| 2026-02-12 | 1.414 | 1.448 | 1.404 | 1.430 | 1.430 | 42,148 |
| 2026-02-11 | 1.440 | 1.450 | 1.402 | 1.450 | 1.450 | 17,446 |
| 2026-02-10 | 1.430 | 1.450 | 1.418 | 1.440 | 1.440 | 14,594 |
| 2026-02-09 | 1.448 | 1.448 | 1.428 | 1.428 | 1.428 | 8,532 |
| 2026-02-06 | 1.460 | 1.460 | 1.428 | 1.428 | 1.428 | 12,556 |
| 2026-02-05 | 1.480 | 1.480 | 1.434 | 1.438 | 1.438 | 50,689 |
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.