Vivoryon Therapeutics NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.990 | 1.010 | 0.962 | 0.990 | 0.990 | 115,013 |
| 2026-10-15 | 1.020 | 1.020 | 0.976 | 0.990 | 0.990 | 65,917 |
| 2026-10-14 | 1.015 | 1.040 | 1.000 | 1.040 | 1.040 | 77,205 |
| 2026-10-13 | 1.040 | 1.040 | 1.000 | 1.020 | 1.020 | 31,849 |
| 2026-10-12 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 12,919 |
| 2026-10-09 | 1.025 | 1.050 | 1.000 | 1.050 | 1.050 | 75,998 |
| 2026-10-08 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 19,576 |
| 2026-10-07 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 43,643 |
| 2026-10-06 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 23,224 |
| 2026-10-05 | 1.080 | 1.105 | 1.080 | 1.100 | 1.100 | 26,205 |
| 2026-10-02 | 1.100 | 1.100 | 1.075 | 1.100 | 1.100 | 12,712 |
| 2026-10-01 | 1.100 | 1.100 | 1.065 | 1.090 | 1.090 | 1,419 |
| 2026-09-30 | 1.060 | 1.110 | 1.060 | 1.100 | 1.100 | 30,947 |
| 2026-09-29 | 1.100 | 1.110 | 1.070 | 1.110 | 1.110 | 26,163 |
| 2026-09-28 | 1.100 | 1.100 | 1.095 | 1.100 | 1.100 | 9,930 |
| 2026-09-25 | 1.120 | 1.120 | 1.075 | 1.110 | 1.110 | 8,828 |
| 2026-09-24 | 1.100 | 1.115 | 1.080 | 1.110 | 1.110 | 21,919 |
| 2026-09-23 | 1.090 | 1.120 | 1.085 | 1.100 | 1.100 | 25,986 |
| 2026-09-22 | 1.090 | 1.100 | 1.080 | 1.080 | 1.080 | 52,818 |
| 2026-09-21 | 1.115 | 1.115 | 1.085 | 1.085 | 1.085 | 5,878 |
| 2026-09-18 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 12,445 |
| 2026-09-17 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 11,859 |
| 2026-09-16 | 1.115 | 1.115 | 1.085 | 1.115 | 1.115 | 21,571 |
| 2026-09-15 | 1.090 | 1.135 | 1.090 | 1.100 | 1.100 | 18,807 |
| 2026-09-14 | 1.130 | 1.135 | 1.085 | 1.115 | 1.115 | 10,629 |
| 2026-09-11 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 3,848 |
| 2026-09-10 | 1.105 | 1.130 | 1.105 | 1.130 | 1.130 | 9,599 |
| 2026-09-09 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 14,573 |
| 2026-09-08 | 1.125 | 1.130 | 1.105 | 1.130 | 1.130 | 10,752 |
| 2026-09-07 | 1.100 | 1.130 | 1.075 | 1.130 | 1.130 | 23,784 |
| 2026-09-04 | 1.125 | 1.125 | 1.070 | 1.120 | 1.120 | 55,771 |
| 2026-09-03 | 1.130 | 1.130 | 1.105 | 1.130 | 1.130 | 5,933 |
| 2026-09-02 | 1.135 | 1.135 | 1.105 | 1.130 | 1.130 | 20,470 |
| 2026-09-01 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 16,962 |
| 2026-08-31 | 1.135 | 1.135 | 1.120 | 1.130 | 1.130 | 4,647 |
| 2026-08-28 | 1.140 | 1.140 | 1.105 | 1.135 | 1.135 | 10,011 |
| 2026-08-27 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 25,851 |
| 2026-08-26 | 1.130 | 1.140 | 1.125 | 1.140 | 1.140 | 5,979 |
| 2026-08-25 | 1.110 | 1.135 | 1.110 | 1.120 | 1.120 | 24,408 |
| 2026-08-24 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 10,044 |
| 2026-08-21 | 1.145 | 1.145 | 1.110 | 1.145 | 1.145 | 15,845 |
| 2026-08-20 | 1.150 | 1.150 | 1.110 | 1.125 | 1.125 | 35,927 |
| 2026-08-19 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 15,658 |
| 2026-08-18 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 21,844 |
| 2026-08-17 | 1.115 | 1.140 | 1.115 | 1.140 | 1.140 | 35,920 |
| 2026-08-14 | 1.115 | 1.120 | 1.105 | 1.120 | 1.120 | 17,796 |
| 2026-08-13 | 1.150 | 1.150 | 1.110 | 1.125 | 1.125 | 19,407 |
| 2026-08-12 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 50,696 |
| 2026-08-11 | 1.195 | 1.195 | 1.105 | 1.130 | 1.130 | 27,262 |
| 2026-08-10 | 1.220 | 1.220 | 1.100 | 1.150 | 1.150 | 191,387 |
| 2026-08-07 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 45,692 |
| 2026-08-06 | 1.160 | 1.250 | 1.160 | 1.230 | 1.230 | 124,930 |
| 2026-08-05 | 1.190 | 1.200 | 1.165 | 1.200 | 1.200 | 11,544 |
| 2026-08-04 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 14,291 |
| 2026-08-03 | 1.200 | 1.200 | 1.130 | 1.200 | 1.200 | 15,597 |
| 2026-07-31 | 1.140 | 1.195 | 1.105 | 1.195 | 1.195 | 28,071 |
| 2026-07-30 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 34,431 |
| 2026-07-29 | 1.165 | 1.180 | 1.160 | 1.160 | 1.160 | 13,468 |
| 2026-07-28 | 1.175 | 1.175 | 1.150 | 1.150 | 1.150 | 9,381 |
| 2026-07-27 | 1.195 | 1.205 | 1.160 | 1.170 | 1.170 | 20,778 |
Page 1 of 3 · 129 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.