Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 19,690 |
| 2026-02-03 | 1.480 | 1.480 | 1.444 | 1.450 | 1.450 | 38,118 |
| 2026-02-02 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 34,225 |
| 2026-01-30 | 1.510 | 1.520 | 1.494 | 1.510 | 1.510 | 33,294 |
| 2026-01-29 | 1.500 | 1.520 | 1.490 | 1.504 | 1.504 | 19,102 |
| 2026-01-28 | 1.520 | 1.520 | 1.496 | 1.520 | 1.520 | 16,907 |
| 2026-01-27 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 26,208 |
| 2026-01-26 | 1.540 | 1.540 | 1.510 | 1.536 | 1.536 | 29,637 |
| 2026-01-23 | 1.530 | 1.532 | 1.504 | 1.514 | 1.514 | 26,377 |
| 2026-01-22 | 1.504 | 1.540 | 1.504 | 1.540 | 1.540 | 17,062 |
| 2026-01-21 | 1.530 | 1.530 | 1.500 | 1.528 | 1.528 | 20,134 |
| 2026-01-20 | 1.550 | 1.550 | 1.506 | 1.518 | 1.518 | 11,460 |
| 2026-01-19 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 24,522 |
| 2026-01-16 | 1.550 | 1.578 | 1.500 | 1.550 | 1.550 | 90,619 |
| 2026-01-15 | 1.530 | 1.606 | 1.530 | 1.548 | 1.548 | 103,353 |
| 2026-01-14 | 1.552 | 1.574 | 1.550 | 1.572 | 1.572 | 15,036 |
| 2026-01-13 | 1.600 | 1.616 | 1.540 | 1.550 | 1.550 | 63,520 |
| 2026-01-12 | 1.562 | 1.618 | 1.560 | 1.560 | 1.560 | 121,141 |
| 2026-01-09 | 1.600 | 1.600 | 1.544 | 1.560 | 1.560 | 83,756 |
| 2026-01-08 | 1.600 | 1.600 | 1.502 | 1.590 | 1.590 | 125,340 |
| 2026-01-07 | 1.586 | 1.648 | 1.580 | 1.600 | 1.600 | 113,786 |
| 2026-01-06 | 1.520 | 1.572 | 1.500 | 1.570 | 1.570 | 130,438 |
| 2026-01-05 | 1.476 | 1.520 | 1.450 | 1.482 | 1.482 | 75,078 |
| 2026-01-02 | 1.440 | 1.458 | 1.428 | 1.452 | 1.452 | 45,820 |
| 2025-12-31 | 1.442 | 1.442 | 1.418 | 1.420 | 1.420 | 31,508 |
| 2025-12-30 | 1.422 | 1.452 | 1.420 | 1.420 | 1.420 | 59,971 |
| 2025-12-29 | 1.430 | 1.450 | 1.424 | 1.440 | 1.440 | 131,884 |
| 2025-12-24 | 1.490 | 1.496 | 1.460 | 1.460 | 1.460 | 19,769 |
| 2025-12-23 | 1.500 | 1.504 | 1.472 | 1.480 | 1.480 | 36,937 |
| 2025-12-22 | 1.512 | 1.522 | 1.488 | 1.506 | 1.506 | 61,577 |
| 2025-12-19 | 1.500 | 1.522 | 1.500 | 1.522 | 1.522 | 12,423 |
| 2025-12-18 | 1.510 | 1.514 | 1.494 | 1.500 | 1.500 | 35,164 |
| 2025-12-17 | 1.500 | 1.510 | 1.486 | 1.500 | 1.500 | 22,838 |
| 2025-12-16 | 1.510 | 1.510 | 1.482 | 1.500 | 1.500 | 25,941 |
| 2025-12-15 | 1.526 | 1.526 | 1.486 | 1.510 | 1.510 | 40,938 |
| 2025-12-12 | 1.550 | 1.550 | 1.498 | 1.520 | 1.520 | 119,223 |
| 2025-12-11 | 1.590 | 1.608 | 1.466 | 1.500 | 1.500 | 80,822 |
| 2025-12-10 | 1.600 | 1.618 | 1.590 | 1.600 | 1.600 | 40,950 |
| 2025-12-09 | 1.616 | 1.618 | 1.600 | 1.618 | 1.618 | 37,443 |
| 2025-12-08 | 1.620 | 1.620 | 1.600 | 1.606 | 1.606 | 36,869 |
| 2025-12-05 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 42,745 |
| 2025-12-04 | 1.620 | 1.648 | 1.574 | 1.600 | 1.600 | 181,201 |
| 2025-12-03 | 1.626 | 1.640 | 1.600 | 1.640 | 1.640 | 35,587 |
| 2025-12-02 | 1.626 | 1.626 | 1.602 | 1.624 | 1.624 | 19,605 |
| 2025-12-01 | 1.620 | 1.626 | 1.610 | 1.610 | 1.610 | 34,607 |
| 2025-11-28 | 1.580 | 1.620 | 1.580 | 1.604 | 1.604 | 19,475 |
| 2025-11-27 | 1.606 | 1.616 | 1.578 | 1.600 | 1.600 | 39,540 |
| 2025-11-26 | 1.600 | 1.600 | 1.572 | 1.600 | 1.600 | 20,956 |
| 2025-11-25 | 1.572 | 1.598 | 1.572 | 1.590 | 1.590 | 21,757 |
| 2025-11-24 | 1.600 | 1.600 | 1.572 | 1.590 | 1.590 | 43,590 |
| 2025-11-21 | 1.584 | 1.600 | 1.574 | 1.600 | 1.600 | 32,462 |
| 2025-11-20 | 1.626 | 1.626 | 1.594 | 1.600 | 1.600 | 23,972 |
| 2025-11-19 | 1.630 | 1.630 | 1.600 | 1.626 | 1.626 | 36,545 |
| 2025-11-18 | 1.630 | 1.638 | 1.622 | 1.630 | 1.630 | 43,149 |
| 2025-11-17 | 1.644 | 1.644 | 1.630 | 1.638 | 1.638 | 13,566 |
| 2025-11-14 | 1.640 | 1.640 | 1.632 | 1.632 | 1.632 | 34,671 |
| 2025-11-13 | 1.630 | 1.648 | 1.630 | 1.640 | 1.640 | 18,226 |
| 2025-11-12 | 1.648 | 1.650 | 1.622 | 1.650 | 1.650 | 3,531 |
| 2025-11-11 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 17,810 |
| 2025-11-10 | 1.680 | 1.680 | 1.610 | 1.648 | 1.648 | 46,555 |
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.