Vivoryon Therapeutics NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	2.010	2.070	2.010	2.015	2.015	64,294
2025-02-24	2.030	2.060	2.010	2.050	2.050	54,281
2025-02-21	2.030	2.120	2.030	2.050	2.050	75,349
2025-02-20	2.000	2.080	2.000	2.050	2.050	160,276
2025-02-19	2.150	2.150	2.005	2.010	2.010	135,128
2025-02-18	2.060	2.260	2.000	2.080	2.080	424,943
2025-02-17	2.010	2.090	2.010	2.040	2.040	98,851
2025-02-14	2.025	2.025	1.978	2.010	2.010	66,729
2025-02-13	1.980	2.025	1.964	2.025	2.025	75,956
2025-02-12	1.910	2.015	1.910	1.982	1.982	74,479
2025-02-11	1.952	2.015	1.946	1.950	1.950	62,261
2025-02-10	1.930	1.966	1.912	1.946	1.946	30,601
2025-02-07	1.932	1.944	1.932	1.936	1.936	20,400
2025-02-06	1.960	1.960	1.932	1.950	1.950	18,854
2025-02-05	1.940	1.960	1.910	1.960	1.960	58,924
2025-02-04	1.956	1.958	1.932	1.932	1.932	46,728
2025-02-03	1.990	1.990	1.928	1.956	1.956	68,644
2025-01-31	2.020	2.025	1.992	2.000	2.000	19,367
2025-01-30	2.005	2.010	1.990	2.010	2.010	16,069
2025-01-29	2.000	2.030	1.970	1.982	1.982	48,075
2025-01-28	1.996	2.010	1.980	2.010	2.010	48,364
2025-01-27	1.970	2.020	1.970	2.020	2.020	53,011
2025-01-24	1.984	2.025	1.984	2.025	2.025	52,072
2025-01-23	2.030	2.035	1.970	1.984	1.984	101,005
2025-01-22	2.025	2.045	2.010	2.030	2.030	65,298
2025-01-21	2.000	2.035	2.000	2.025	2.025	33,124
2025-01-20	2.025	2.060	2.005	2.035	2.035	54,301
2025-01-17	2.010	2.025	2.000	2.025	2.025	42,042
2025-01-16	2.025	2.025	1.984	2.005	2.005	29,791
2025-01-15	2.020	2.035	1.982	2.000	2.000	64,092
2025-01-14	2.145	2.250	2.000	2.045	2.045	356,904
2025-01-13	2.000	2.005	1.930	2.000	2.000	57,810
2025-01-10	2.045	2.045	1.948	1.990	1.990	153,415
2025-01-09	2.010	2.030	1.990	2.020	2.020	54,862
2025-01-08	2.065	2.080	2.000	2.010	2.010	112,576
2025-01-07	2.100	2.105	2.060	2.070	2.070	82,239
2025-01-06	2.220	2.240	2.055	2.095	2.095	263,403
2025-01-03	2.135	2.190	2.115	2.175	2.175	164,847
2025-01-02	2.000	2.140	1.990	2.100	2.100	202,708
2024-12-31	1.972	2.010	1.970	1.990	1.990	16,125
2024-12-30	2.015	2.040	1.980	1.980	1.980	83,633
2024-12-27	1.970	2.095	1.970	2.030	2.030	160,693
2024-12-24	1.960	2.015	1.960	1.970	1.970	58,838
2024-12-23	1.950	2.000	1.938	1.960	1.960	50,716
2024-12-20	1.940	1.980	1.912	1.972	1.972	78,823
2024-12-19	1.980	1.980	1.926	1.960	1.960	53,291
2024-12-18	1.980	2.010	1.958	1.974	1.974	117,930
2024-12-17	1.960	1.988	1.922	1.960	1.960	90,602
2024-12-16	1.970	1.988	1.916	1.940	1.940	93,006
2024-12-13	2.030	2.055	1.950	2.015	2.015	171,233
2024-12-12	1.930	2.035	1.900	1.994	1.994	191,136
2024-12-11	1.990	2.000	1.880	1.900	1.900	380,656
2024-12-10	2.440	2.440	1.970	1.970	1.970	1,267,536
2024-12-09	2.230	2.700	2.130	2.630	2.630	2,384,568
2024-12-06	1.740	1.848	1.740	1.790	1.790	144,552
2024-12-05	1.730	1.858	1.720	1.740	1.740	104,513
2024-12-04	1.800	1.802	1.670	1.738	1.738	206,804
2024-12-03	1.862	1.862	1.772	1.812	1.812	159,550
2024-12-02	1.990	1.990	1.792	1.842	1.842	209,198
2024-11-29	1.946	2.000	1.920	1.924	1.924	53,255

← NewerPage 8 of 22 · 1,281 trading daysOlder →

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.