Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.800 | 1.800 | 1.700 | 1.738 | 1.738 | 68,195 |
| 2025-05-22 | 1.800 | 1.800 | 1.750 | 1.764 | 1.764 | 39,426 |
| 2025-05-21 | 1.800 | 1.800 | 1.750 | 1.798 | 1.798 | 31,358 |
| 2025-05-20 | 1.800 | 1.816 | 1.768 | 1.796 | 1.796 | 58,859 |
| 2025-05-19 | 1.724 | 1.760 | 1.724 | 1.760 | 1.760 | 56,376 |
| 2025-05-16 | 1.700 | 1.736 | 1.700 | 1.724 | 1.724 | 16,407 |
| 2025-05-15 | 1.740 | 1.740 | 1.718 | 1.728 | 1.728 | 30,864 |
| 2025-05-14 | 1.760 | 1.760 | 1.750 | 1.754 | 1.754 | 13,877 |
| 2025-05-13 | 1.760 | 1.760 | 1.750 | 1.758 | 1.758 | 25,114 |
| 2025-05-12 | 1.770 | 1.770 | 1.752 | 1.760 | 1.760 | 28,229 |
| 2025-05-09 | 1.770 | 1.774 | 1.748 | 1.764 | 1.764 | 14,200 |
| 2025-05-08 | 1.744 | 1.762 | 1.742 | 1.762 | 1.762 | 14,900 |
| 2025-05-07 | 1.750 | 1.750 | 1.724 | 1.742 | 1.742 | 9,661 |
| 2025-05-06 | 1.776 | 1.776 | 1.730 | 1.750 | 1.750 | 36,328 |
| 2025-05-05 | 1.762 | 1.776 | 1.758 | 1.758 | 1.758 | 9,126 |
| 2025-05-02 | 1.774 | 1.794 | 1.740 | 1.784 | 1.784 | 49,578 |
| 2025-04-30 | 1.750 | 1.784 | 1.750 | 1.770 | 1.770 | 37,686 |
| 2025-04-29 | 1.780 | 1.784 | 1.758 | 1.784 | 1.784 | 16,288 |
| 2025-04-28 | 1.770 | 1.800 | 1.770 | 1.798 | 1.798 | 26,865 |
| 2025-04-25 | 1.822 | 1.878 | 1.752 | 1.776 | 1.776 | 162,849 |
| 2025-04-24 | 1.810 | 1.816 | 1.790 | 1.810 | 1.810 | 44,636 |
| 2025-04-23 | 1.790 | 1.818 | 1.776 | 1.790 | 1.790 | 27,812 |
| 2025-04-22 | 1.740 | 1.794 | 1.740 | 1.790 | 1.790 | 31,313 |
| 2025-04-17 | 1.682 | 1.752 | 1.654 | 1.752 | 1.752 | 94,978 |
| 2025-04-16 | 1.704 | 1.710 | 1.692 | 1.698 | 1.698 | 26,344 |
| 2025-04-15 | 1.718 | 1.746 | 1.704 | 1.718 | 1.718 | 28,259 |
| 2025-04-14 | 1.768 | 1.768 | 1.700 | 1.704 | 1.704 | 100,982 |
| 2025-04-11 | 1.796 | 1.796 | 1.756 | 1.768 | 1.768 | 25,541 |
| 2025-04-10 | 1.850 | 1.860 | 1.762 | 1.800 | 1.800 | 99,687 |
| 2025-04-09 | 1.752 | 1.828 | 1.752 | 1.828 | 1.828 | 41,635 |
| 2025-04-08 | 1.796 | 1.838 | 1.754 | 1.832 | 1.832 | 85,506 |
| 2025-04-07 | 1.740 | 1.740 | 1.550 | 1.720 | 1.720 | 187,027 |
| 2025-04-04 | 1.838 | 1.838 | 1.676 | 1.750 | 1.750 | 120,512 |
| 2025-04-03 | 1.810 | 1.840 | 1.652 | 1.840 | 1.840 | 161,464 |
| 2025-04-02 | 1.880 | 1.880 | 1.852 | 1.862 | 1.862 | 32,908 |
| 2025-04-01 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 13,796 |
| 2025-03-31 | 1.910 | 1.912 | 1.830 | 1.878 | 1.878 | 110,915 |
| 2025-03-28 | 1.940 | 1.942 | 1.910 | 1.912 | 1.912 | 20,749 |
| 2025-03-27 | 1.960 | 1.960 | 1.920 | 1.940 | 1.940 | 34,081 |
| 2025-03-26 | 1.960 | 1.996 | 1.960 | 1.980 | 1.980 | 28,568 |
| 2025-03-25 | 1.958 | 1.996 | 1.944 | 1.960 | 1.960 | 22,312 |
| 2025-03-24 | 1.950 | 2.000 | 1.946 | 1.976 | 1.976 | 39,879 |
| 2025-03-21 | 1.960 | 1.960 | 1.930 | 1.958 | 1.958 | 45,982 |
| 2025-03-20 | 1.940 | 1.960 | 1.940 | 1.952 | 1.952 | 31,633 |
| 2025-03-19 | 1.926 | 1.960 | 1.922 | 1.950 | 1.950 | 53,009 |
| 2025-03-18 | 1.902 | 1.950 | 1.902 | 1.924 | 1.924 | 52,252 |
| 2025-03-17 | 1.894 | 1.938 | 1.882 | 1.900 | 1.900 | 49,004 |
| 2025-03-14 | 1.880 | 1.896 | 1.854 | 1.888 | 1.888 | 49,152 |
| 2025-03-13 | 1.896 | 1.900 | 1.880 | 1.880 | 1.880 | 33,629 |
| 2025-03-12 | 1.900 | 1.900 | 1.872 | 1.896 | 1.896 | 26,294 |
| 2025-03-11 | 1.900 | 1.930 | 1.900 | 1.900 | 1.900 | 23,456 |
| 2025-03-10 | 1.950 | 1.950 | 1.900 | 1.920 | 1.920 | 27,618 |
| 2025-03-07 | 1.910 | 1.962 | 1.900 | 1.930 | 1.930 | 41,794 |
| 2025-03-06 | 1.930 | 1.958 | 1.900 | 1.900 | 1.900 | 67,737 |
| 2025-03-05 | 1.970 | 1.970 | 1.924 | 1.932 | 1.932 | 52,656 |
| 2025-03-04 | 1.960 | 1.980 | 1.950 | 1.950 | 1.950 | 100,562 |
| 2025-03-03 | 1.992 | 2.020 | 1.970 | 1.990 | 1.990 | 66,220 |
| 2025-02-28 | 1.970 | 1.996 | 1.970 | 1.980 | 1.980 | 21,387 |
| 2025-02-27 | 2.000 | 2.015 | 1.970 | 1.970 | 1.970 | 47,730 |
| 2025-02-26 | 2.045 | 2.045 | 1.980 | 2.000 | 2.000 | 61,571 |
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.