Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.410 | 1.428 | 1.410 | 1.418 | 1.418 | 15,506 |
| 2025-08-14 | 1.440 | 1.440 | 1.400 | 1.402 | 1.402 | 19,415 |
| 2025-08-13 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 24,984 |
| 2025-08-12 | 1.410 | 1.430 | 1.402 | 1.408 | 1.408 | 12,977 |
| 2025-08-11 | 1.444 | 1.444 | 1.402 | 1.406 | 1.406 | 27,790 |
| 2025-08-08 | 1.444 | 1.444 | 1.430 | 1.444 | 1.444 | 15,454 |
| 2025-08-07 | 1.440 | 1.444 | 1.422 | 1.430 | 1.430 | 30,571 |
| 2025-08-06 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 11,078 |
| 2025-08-05 | 1.422 | 1.458 | 1.400 | 1.450 | 1.450 | 55,990 |
| 2025-08-04 | 1.434 | 1.434 | 1.418 | 1.424 | 1.424 | 44,160 |
| 2025-08-01 | 1.406 | 1.424 | 1.398 | 1.398 | 1.398 | 43,578 |
| 2025-07-31 | 1.406 | 1.420 | 1.406 | 1.416 | 1.416 | 27,169 |
| 2025-07-30 | 1.448 | 1.448 | 1.412 | 1.412 | 1.412 | 9,650 |
| 2025-07-29 | 1.436 | 1.444 | 1.414 | 1.442 | 1.442 | 19,440 |
| 2025-07-28 | 1.448 | 1.448 | 1.402 | 1.426 | 1.426 | 28,009 |
| 2025-07-25 | 1.424 | 1.440 | 1.400 | 1.440 | 1.440 | 28,440 |
| 2025-07-24 | 1.450 | 1.450 | 1.416 | 1.438 | 1.438 | 7,156 |
| 2025-07-23 | 1.440 | 1.450 | 1.412 | 1.450 | 1.450 | 25,167 |
| 2025-07-22 | 1.420 | 1.470 | 1.420 | 1.434 | 1.434 | 39,884 |
| 2025-07-21 | 1.460 | 1.468 | 1.420 | 1.420 | 1.420 | 31,392 |
| 2025-07-18 | 1.430 | 1.456 | 1.408 | 1.440 | 1.440 | 34,554 |
| 2025-07-17 | 1.416 | 1.436 | 1.404 | 1.426 | 1.426 | 30,645 |
| 2025-07-16 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 37,621 |
| 2025-07-15 | 1.466 | 1.466 | 1.426 | 1.432 | 1.432 | 14,368 |
| 2025-07-14 | 1.480 | 1.480 | 1.368 | 1.456 | 1.456 | 70,241 |
| 2025-07-11 | 1.450 | 1.464 | 1.430 | 1.464 | 1.464 | 20,779 |
| 2025-07-10 | 1.470 | 1.470 | 1.450 | 1.456 | 1.456 | 17,532 |
| 2025-07-09 | 1.426 | 1.466 | 1.426 | 1.450 | 1.450 | 43,147 |
| 2025-07-08 | 1.446 | 1.476 | 1.440 | 1.462 | 1.462 | 26,246 |
| 2025-07-07 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 11,553 |
| 2025-07-04 | 1.412 | 1.478 | 1.412 | 1.470 | 1.470 | 71,729 |
| 2025-07-03 | 1.424 | 1.458 | 1.400 | 1.452 | 1.452 | 78,915 |
| 2025-07-02 | 1.420 | 1.434 | 1.412 | 1.434 | 1.434 | 43,189 |
| 2025-07-01 | 1.466 | 1.466 | 1.424 | 1.440 | 1.440 | 48,850 |
| 2025-06-30 | 1.466 | 1.466 | 1.430 | 1.460 | 1.460 | 48,766 |
| 2025-06-27 | 1.450 | 1.466 | 1.430 | 1.456 | 1.456 | 49,870 |
| 2025-06-26 | 1.466 | 1.466 | 1.434 | 1.438 | 1.438 | 25,530 |
| 2025-06-25 | 1.464 | 1.468 | 1.432 | 1.460 | 1.460 | 31,017 |
| 2025-06-24 | 1.522 | 1.522 | 1.394 | 1.462 | 1.462 | 151,063 |
| 2025-06-23 | 1.524 | 1.524 | 1.490 | 1.500 | 1.500 | 57,050 |
| 2025-06-20 | 1.540 | 1.544 | 1.502 | 1.502 | 1.502 | 51,061 |
| 2025-06-19 | 1.520 | 1.570 | 1.520 | 1.538 | 1.538 | 56,450 |
| 2025-06-18 | 1.590 | 1.590 | 1.464 | 1.520 | 1.520 | 161,200 |
| 2025-06-17 | 1.650 | 1.650 | 1.540 | 1.598 | 1.598 | 156,321 |
| 2025-06-16 | 1.640 | 1.648 | 1.620 | 1.630 | 1.630 | 43,399 |
| 2025-06-13 | 1.670 | 1.670 | 1.578 | 1.642 | 1.642 | 164,047 |
| 2025-06-12 | 1.698 | 1.710 | 1.682 | 1.686 | 1.686 | 42,464 |
| 2025-06-11 | 1.724 | 1.724 | 1.692 | 1.698 | 1.698 | 86,428 |
| 2025-06-10 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 64,095 |
| 2025-06-09 | 1.700 | 1.726 | 1.700 | 1.724 | 1.724 | 16,465 |
| 2025-06-06 | 1.700 | 1.748 | 1.698 | 1.720 | 1.720 | 83,047 |
| 2025-06-05 | 1.700 | 1.700 | 1.674 | 1.690 | 1.690 | 65,163 |
| 2025-06-04 | 1.706 | 1.706 | 1.680 | 1.700 | 1.700 | 49,881 |
| 2025-06-03 | 1.718 | 1.718 | 1.692 | 1.700 | 1.700 | 43,874 |
| 2025-06-02 | 1.702 | 1.718 | 1.696 | 1.718 | 1.718 | 52,283 |
| 2025-05-30 | 1.736 | 1.736 | 1.690 | 1.710 | 1.710 | 90,208 |
| 2025-05-29 | 1.714 | 1.728 | 1.706 | 1.728 | 1.728 | 45,292 |
| 2025-05-28 | 1.750 | 1.752 | 1.710 | 1.714 | 1.714 | 103,357 |
| 2025-05-27 | 1.728 | 1.790 | 1.706 | 1.738 | 1.738 | 229,020 |
| 2025-05-26 | 1.750 | 1.750 | 1.706 | 1.718 | 1.718 | 53,123 |
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.