Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.960	2.050	1.936	1.958	1.958	99,061
2024-11-27	1.940	2.000	1.920	1.996	1.996	74,721
2024-11-26	1.960	1.988	1.930	1.950	1.950	163,151
2024-11-25	2.010	2.070	1.950	1.990	1.990	167,327
2024-11-22	2.000	2.060	1.944	2.020	2.020	103,847
2024-11-21	2.030	2.035	1.990	2.035	2.035	50,473
2024-11-20	2.100	2.100	2.025	2.030	2.030	37,885
2024-11-19	2.055	2.135	1.982	2.085	2.085	131,325
2024-11-18	2.005	2.075	2.005	2.050	2.050	85,189
2024-11-15	2.075	2.100	2.010	2.030	2.030	58,676
2024-11-14	2.050	2.095	2.040	2.050	2.050	46,356
2024-11-13	2.100	2.115	2.045	2.060	2.060	88,475
2024-11-12	2.165	2.165	2.060	2.100	2.100	140,971
2024-11-11	2.205	2.240	2.180	2.200	2.200	47,805
2024-11-08	2.250	2.250	2.180	2.205	2.205	69,446
2024-11-07	2.250	2.285	2.190	2.190	2.190	169,061
2024-11-06	2.340	2.340	2.215	2.255	2.255	99,301
2024-11-05	2.280	2.300	2.220	2.300	2.300	39,709
2024-11-04	2.320	2.325	2.205	2.265	2.265	90,015
2024-11-01	2.335	2.355	2.280	2.310	2.310	87,013
2024-10-31	2.365	2.390	2.280	2.335	2.335	163,502
2024-10-30	2.390	2.420	2.360	2.360	2.360	74,948
2024-10-29	2.380	2.410	2.370	2.390	2.390	104,611
2024-10-28	2.510	2.510	2.380	2.380	2.380	192,726
2024-10-25	2.400	2.510	2.370	2.470	2.470	238,477
2024-10-24	2.450	2.460	2.380	2.400	2.400	186,553
2024-10-23	2.385	2.590	2.385	2.420	2.420	395,649
2024-10-22	2.360	2.430	2.340	2.385	2.385	137,591
2024-10-21	2.390	2.465	2.340	2.360	2.360	195,882
2024-10-18	2.325	2.410	2.325	2.390	2.390	85,770
2024-10-17	2.320	2.390	2.320	2.360	2.360	48,829
2024-10-16	2.370	2.380	2.310	2.330	2.330	105,257
2024-10-15	2.415	2.420	2.370	2.380	2.380	68,548
2024-10-14	2.370	2.440	2.345	2.415	2.415	78,514
2024-10-11	2.390	2.435	2.360	2.360	2.360	166,870
2024-10-10	2.440	2.445	2.365	2.390	2.390	141,987
2024-10-09	2.380	2.520	2.360	2.445	2.445	286,615
2024-10-08	2.350	2.450	2.330	2.365	2.365	109,829
2024-10-07	2.360	2.370	2.320	2.325	2.325	64,376
2024-10-04	2.390	2.445	2.340	2.350	2.350	92,850
2024-10-03	2.390	2.480	2.330	2.415	2.415	256,821
2024-10-02	2.280	2.495	2.255	2.355	2.355	483,204
2024-10-01	2.925	2.925	2.280	2.325	2.325	1,261,568
2024-09-30	2.350	2.995	2.320	2.995	2.995	1,075,111
2024-09-27	2.365	2.450	2.300	2.330	2.330	229,582
2024-09-26	2.315	2.390	2.250	2.390	2.390	283,385
2024-09-25	2.190	2.320	2.190	2.285	2.285	249,935
2024-09-24	2.110	2.320	2.060	2.190	2.190	245,702
2024-09-23	2.095	2.110	2.050	2.110	2.110	76,755
2024-09-20	2.120	2.155	2.090	2.095	2.095	79,161
2024-09-19	2.105	2.185	2.105	2.135	2.135	155,172
2024-09-18	2.105	2.140	2.100	2.105	2.105	42,361
2024-09-17	2.160	2.160	2.090	2.105	2.105	82,972
2024-09-16	2.140	2.170	2.080	2.100	2.100	116,805
2024-09-13	2.110	2.210	2.030	2.140	2.140	382,147
2024-09-12	2.020	2.220	1.942	2.080	2.080	900,373
2024-09-11	1.910	1.948	1.824	1.894	1.894	218,281
2024-09-10	2.000	2.025	1.880	1.910	1.910	104,959
2024-09-09	1.980	2.035	1.952	2.005	2.005	137,162
2024-09-06	2.040	2.050	1.936	1.936	1.936	96,761

← NewerPage 9 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.