Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.680 | 1.682 | 1.630 | 1.640 | 1.640 | 50,313 |
| 2025-11-06 | 1.650 | 1.684 | 1.620 | 1.620 | 1.620 | 72,696 |
| 2025-11-05 | 1.650 | 1.650 | 1.626 | 1.640 | 1.640 | 6,516 |
| 2025-11-04 | 1.620 | 1.650 | 1.620 | 1.638 | 1.638 | 7,676 |
| 2025-11-03 | 1.644 | 1.644 | 1.624 | 1.638 | 1.638 | 33,364 |
| 2025-10-31 | 1.630 | 1.644 | 1.620 | 1.644 | 1.644 | 16,040 |
| 2025-10-30 | 1.620 | 1.642 | 1.610 | 1.630 | 1.630 | 31,752 |
| 2025-10-29 | 1.634 | 1.636 | 1.610 | 1.620 | 1.620 | 24,684 |
| 2025-10-28 | 1.600 | 1.636 | 1.600 | 1.634 | 1.634 | 53,184 |
| 2025-10-27 | 1.622 | 1.630 | 1.610 | 1.610 | 1.610 | 30,340 |
| 2025-10-24 | 1.636 | 1.636 | 1.610 | 1.620 | 1.620 | 34,498 |
| 2025-10-23 | 1.610 | 1.632 | 1.610 | 1.632 | 1.632 | 30,185 |
| 2025-10-22 | 1.640 | 1.640 | 1.618 | 1.620 | 1.620 | 22,011 |
| 2025-10-21 | 1.650 | 1.650 | 1.610 | 1.612 | 1.612 | 19,430 |
| 2025-10-20 | 1.636 | 1.662 | 1.620 | 1.622 | 1.622 | 28,480 |
| 2025-10-17 | 1.620 | 1.652 | 1.620 | 1.640 | 1.640 | 26,320 |
| 2025-10-16 | 1.632 | 1.652 | 1.610 | 1.638 | 1.638 | 44,127 |
| 2025-10-15 | 1.640 | 1.658 | 1.614 | 1.644 | 1.644 | 74,398 |
| 2025-10-14 | 1.666 | 1.674 | 1.630 | 1.666 | 1.666 | 39,354 |
| 2025-10-13 | 1.750 | 1.750 | 1.652 | 1.666 | 1.666 | 101,628 |
| 2025-10-10 | 1.676 | 1.840 | 1.674 | 1.680 | 1.680 | 611,930 |
| 2025-10-09 | 1.646 | 1.646 | 1.626 | 1.640 | 1.640 | 8,798 |
| 2025-10-08 | 1.648 | 1.648 | 1.612 | 1.632 | 1.632 | 21,652 |
| 2025-10-07 | 1.600 | 1.650 | 1.570 | 1.606 | 1.606 | 159,364 |
| 2025-10-06 | 1.650 | 1.660 | 1.542 | 1.598 | 1.598 | 150,833 |
| 2025-10-03 | 1.612 | 1.660 | 1.600 | 1.630 | 1.630 | 80,488 |
| 2025-10-02 | 1.600 | 1.600 | 1.570 | 1.586 | 1.586 | 63,907 |
| 2025-10-01 | 1.600 | 1.600 | 1.574 | 1.600 | 1.600 | 17,231 |
| 2025-09-30 | 1.600 | 1.620 | 1.510 | 1.574 | 1.574 | 116,970 |
| 2025-09-29 | 1.620 | 1.634 | 1.600 | 1.634 | 1.634 | 27,507 |
| 2025-09-26 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 49,508 |
| 2025-09-25 | 1.670 | 1.670 | 1.630 | 1.636 | 1.636 | 17,897 |
| 2025-09-24 | 1.650 | 1.658 | 1.622 | 1.630 | 1.630 | 22,386 |
| 2025-09-23 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 14,878 |
| 2025-09-22 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 22,836 |
| 2025-09-19 | 1.680 | 1.680 | 1.652 | 1.674 | 1.674 | 7,531 |
| 2025-09-18 | 1.640 | 1.684 | 1.636 | 1.680 | 1.680 | 29,009 |
| 2025-09-17 | 1.662 | 1.664 | 1.632 | 1.640 | 1.640 | 18,195 |
| 2025-09-16 | 1.698 | 1.698 | 1.644 | 1.644 | 1.644 | 44,301 |
| 2025-09-15 | 1.688 | 1.688 | 1.660 | 1.678 | 1.678 | 13,802 |
| 2025-09-12 | 1.660 | 1.694 | 1.660 | 1.676 | 1.676 | 47,995 |
| 2025-09-11 | 1.652 | 1.678 | 1.624 | 1.648 | 1.648 | 26,821 |
| 2025-09-10 | 1.688 | 1.688 | 1.652 | 1.652 | 1.652 | 30,650 |
| 2025-09-09 | 1.690 | 1.690 | 1.654 | 1.656 | 1.656 | 27,046 |
| 2025-09-08 | 1.650 | 1.696 | 1.630 | 1.672 | 1.672 | 47,926 |
| 2025-09-05 | 1.630 | 1.650 | 1.586 | 1.642 | 1.642 | 62,915 |
| 2025-09-04 | 1.720 | 1.720 | 1.570 | 1.634 | 1.634 | 282,051 |
| 2025-09-03 | 1.672 | 1.706 | 1.672 | 1.706 | 1.706 | 108,808 |
| 2025-09-02 | 1.700 | 1.712 | 1.662 | 1.678 | 1.678 | 68,478 |
| 2025-09-01 | 1.700 | 1.700 | 1.664 | 1.698 | 1.698 | 51,840 |
| 2025-08-29 | 1.650 | 1.720 | 1.590 | 1.694 | 1.694 | 163,587 |
| 2025-08-28 | 1.678 | 1.792 | 1.560 | 1.610 | 1.610 | 272,073 |
| 2025-08-27 | 1.498 | 1.750 | 1.496 | 1.720 | 1.720 | 564,462 |
| 2025-08-26 | 1.460 | 1.480 | 1.450 | 1.476 | 1.476 | 44,197 |
| 2025-08-25 | 1.450 | 1.460 | 1.444 | 1.460 | 1.460 | 26,960 |
| 2025-08-22 | 1.450 | 1.450 | 1.440 | 1.444 | 1.444 | 8,103 |
| 2025-08-21 | 1.450 | 1.450 | 1.440 | 1.446 | 1.446 | 5,732 |
| 2025-08-20 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 22,337 |
| 2025-08-19 | 1.440 | 1.450 | 1.436 | 1.440 | 1.440 | 22,563 |
| 2025-08-18 | 1.418 | 1.440 | 1.418 | 1.430 | 1.430 | 21,329 |
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.