Ryvu Therapeutics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 53.000 | 53.000 | 52.000 | 52.000 | 52.000 | 1,308 |
| 2024-08-20 | 54.000 | 54.000 | 52.400 | 52.600 | 52.600 | 563 |
| 2024-08-19 | 53.500 | 54.000 | 51.800 | 54.000 | 54.000 | 3,128 |
| 2024-08-16 | 53.000 | 53.500 | 52.100 | 53.500 | 53.500 | 1,877 |
| 2024-08-14 | 53.200 | 53.200 | 52.700 | 53.000 | 53.000 | 2,721 |
| 2024-08-13 | 52.800 | 53.300 | 52.400 | 53.200 | 53.200 | 5,372 |
| 2024-08-12 | 52.500 | 52.800 | 51.800 | 52.800 | 52.800 | 6,303 |
| 2024-08-09 | 51.800 | 52.000 | 50.100 | 51.900 | 51.900 | 3,450 |
| 2024-08-08 | 51.800 | 51.800 | 50.200 | 51.400 | 51.400 | 9,873 |
| 2024-08-07 | 49.800 | 51.100 | 49.700 | 51.100 | 51.100 | 4,623 |
| 2024-08-06 | 49.600 | 51.000 | 49.000 | 49.700 | 49.700 | 6,650 |
| 2024-08-05 | 51.500 | 52.000 | 48.500 | 48.900 | 48.900 | 8,137 |
| 2024-08-02 | 53.600 | 53.800 | 52.600 | 53.400 | 53.400 | 5,075 |
| 2024-08-01 | 53.100 | 53.600 | 52.500 | 53.600 | 53.600 | 13,612 |
| 2024-07-31 | 52.500 | 52.600 | 50.800 | 51.100 | 51.100 | 2,423 |
| 2024-07-30 | 52.900 | 52.900 | 52.000 | 52.000 | 52.000 | 1,037 |
| 2024-07-29 | 52.500 | 53.000 | 50.600 | 53.000 | 53.000 | 6,151 |
| 2024-07-26 | 49.700 | 52.500 | 49.400 | 52.500 | 52.500 | 4,107 |
| 2024-07-25 | 50.800 | 51.000 | 49.250 | 49.600 | 49.600 | 2,043 |
| 2024-07-24 | 50.300 | 50.800 | 50.200 | 50.700 | 50.700 | 1,584 |
| 2024-07-23 | 51.000 | 51.600 | 50.100 | 50.600 | 50.600 | 2,615 |
| 2024-07-22 | 49.250 | 51.000 | 49.250 | 50.600 | 50.600 | 5,995 |
| 2024-07-19 | 49.600 | 49.600 | 49.050 | 49.250 | 49.250 | 2,259 |
| 2024-07-18 | 49.200 | 49.500 | 49.000 | 49.000 | 49.000 | 2,351 |
| 2024-07-17 | 50.500 | 50.500 | 47.000 | 49.100 | 49.100 | 3,995 |
| 2024-07-16 | 51.000 | 51.000 | 50.500 | 50.500 | 50.500 | 1,184 |
| 2024-07-15 | 52.500 | 53.000 | 50.600 | 51.000 | 51.000 | 2,853 |
| 2024-07-12 | 52.500 | 52.500 | 51.800 | 52.300 | 52.300 | 3,060 |
| 2024-07-11 | 51.800 | 52.400 | 51.100 | 52.400 | 52.400 | 1,331 |
| 2024-07-10 | 51.800 | 51.800 | 51.000 | 51.100 | 51.100 | 2,992 |
| 2024-07-09 | 51.000 | 51.800 | 50.500 | 50.700 | 50.700 | 1,963 |
| 2024-07-08 | 49.500 | 51.800 | 48.800 | 51.000 | 51.000 | 3,359 |
| 2024-07-05 | 50.200 | 50.300 | 49.250 | 49.500 | 49.500 | 991 |
| 2024-07-04 | 50.300 | 50.300 | 49.200 | 49.500 | 49.500 | 1,575 |
| 2024-07-03 | 49.000 | 50.400 | 48.500 | 50.300 | 50.300 | 3,742 |
| 2024-07-02 | 49.050 | 50.300 | 48.150 | 49.000 | 49.000 | 4,379 |
| 2024-07-01 | 50.200 | 51.200 | 48.900 | 49.000 | 49.000 | 3,408 |
| 2024-06-28 | 50.000 | 50.600 | 49.900 | 50.200 | 50.200 | 902 |
| 2024-06-27 | 50.200 | 50.700 | 50.000 | 50.000 | 50.000 | 2,058 |
| 2024-06-26 | 50.800 | 50.800 | 50.100 | 50.200 | 50.200 | 2,609 |
| 2024-06-25 | 51.600 | 51.600 | 50.600 | 50.900 | 50.900 | 1,097 |
| 2024-06-24 | 51.600 | 52.000 | 50.500 | 51.200 | 51.200 | 2,700 |
| 2024-06-21 | 52.900 | 52.900 | 50.100 | 50.100 | 50.100 | 5,836 |
| 2024-06-20 | 53.600 | 53.600 | 52.500 | 53.000 | 53.000 | 3,144 |
| 2024-06-19 | 54.100 | 54.100 | 53.500 | 53.600 | 53.600 | 730 |
| 2024-06-18 | 51.200 | 54.500 | 50.900 | 54.000 | 54.000 | 3,378 |
| 2024-06-17 | 51.400 | 51.800 | 50.500 | 51.200 | 51.200 | 1,170 |
| 2024-06-14 | 52.100 | 53.500 | 51.300 | 51.500 | 51.500 | 4,962 |
| 2024-06-13 | 53.500 | 53.500 | 52.200 | 52.200 | 52.200 | 960 |
| 2024-06-12 | 54.000 | 54.000 | 53.000 | 53.600 | 53.600 | 719 |
| 2024-06-11 | 53.800 | 54.000 | 53.000 | 53.100 | 53.100 | 1,261 |
| 2024-06-10 | 53.200 | 54.000 | 53.100 | 54.000 | 54.000 | 1,129 |
| 2024-06-07 | 54.000 | 54.500 | 53.300 | 53.300 | 53.300 | 1,177 |
| 2024-06-06 | 54.200 | 54.900 | 53.700 | 54.000 | 54.000 | 832 |
| 2024-06-05 | 55.000 | 55.000 | 53.900 | 54.200 | 54.200 | 1,696 |
| 2024-06-04 | 54.300 | 55.400 | 54.200 | 54.900 | 54.900 | 3,913 |
| 2024-06-03 | 53.900 | 54.100 | 53.000 | 54.000 | 54.000 | 1,597 |
| 2024-05-31 | 54.900 | 55.000 | 53.900 | 54.000 | 54.000 | 2,844 |
| 2024-05-29 | 52.900 | 55.800 | 52.900 | 54.200 | 54.200 | 3,692 |
| 2024-05-28 | 53.100 | 54.100 | 53.000 | 53.000 | 53.000 | 5,334 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.