Ryvu Therapeutics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 54.900 | 55.500 | 54.400 | 54.700 | 54.700 | 2,785 |
| 2024-05-24 | 53.400 | 54.900 | 53.400 | 54.900 | 54.900 | 1,350 |
| 2024-05-23 | 55.000 | 55.000 | 53.400 | 53.400 | 53.400 | 3,288 |
| 2024-05-22 | 54.000 | 55.000 | 53.500 | 55.000 | 55.000 | 2,342 |
| 2024-05-21 | 54.500 | 54.500 | 53.600 | 53.700 | 53.700 | 4,301 |
| 2024-05-20 | 55.000 | 55.000 | 53.500 | 54.500 | 54.500 | 3,796 |
| 2024-05-17 | 55.000 | 55.800 | 53.000 | 55.800 | 55.800 | 15,913 |
| 2024-05-16 | 53.700 | 55.000 | 51.600 | 55.000 | 55.000 | 3,646 |
| 2024-05-15 | 51.400 | 53.600 | 50.500 | 53.600 | 53.600 | 1,561 |
| 2024-05-14 | 50.300 | 52.000 | 50.200 | 52.000 | 52.000 | 5,123 |
| 2024-05-13 | 50.500 | 50.600 | 50.000 | 50.600 | 50.600 | 2,166 |
| 2024-05-10 | 49.500 | 50.700 | 49.500 | 50.700 | 50.700 | 4,140 |
| 2024-05-09 | 50.000 | 50.700 | 49.500 | 49.500 | 49.500 | 2,192 |
| 2024-05-08 | 51.000 | 51.500 | 49.850 | 49.850 | 49.850 | 2,291 |
| 2024-05-07 | 51.300 | 52.700 | 51.000 | 51.000 | 51.000 | 1,786 |
| 2024-05-06 | 49.200 | 53.000 | 48.700 | 51.800 | 51.800 | 5,235 |
| 2024-05-02 | 49.500 | 49.500 | 48.600 | 48.600 | 48.600 | 3,378 |
| 2024-04-30 | 48.850 | 49.500 | 48.400 | 49.500 | 49.500 | 3,183 |
| 2024-04-29 | 49.200 | 49.900 | 47.000 | 48.850 | 48.850 | 10,679 |
| 2024-04-26 | 49.700 | 49.900 | 49.100 | 49.300 | 49.300 | 4,319 |
| 2024-04-25 | 49.850 | 50.000 | 49.750 | 49.800 | 49.800 | 3,262 |
| 2024-04-24 | 50.200 | 50.500 | 49.600 | 49.750 | 49.750 | 4,107 |
| 2024-04-23 | 50.900 | 51.000 | 49.900 | 50.800 | 50.800 | 5,472 |
| 2024-04-22 | 52.800 | 52.900 | 49.550 | 51.000 | 51.000 | 7,527 |
| 2024-04-19 | 52.600 | 53.000 | 52.000 | 52.900 | 52.900 | 4,351 |
| 2024-04-18 | 53.700 | 54.100 | 53.000 | 53.000 | 53.000 | 1,377 |
| 2024-04-17 | 53.900 | 54.000 | 53.200 | 53.500 | 53.500 | 3,306 |
| 2024-04-16 | 54.900 | 54.900 | 53.700 | 54.000 | 54.000 | 3,362 |
| 2024-04-15 | 54.600 | 54.900 | 54.600 | 54.600 | 54.600 | 1,633 |
| 2024-04-12 | 54.700 | 55.000 | 54.600 | 54.600 | 54.600 | 3,143 |
| 2024-04-11 | 55.700 | 55.700 | 54.600 | 54.700 | 54.700 | 1,342 |
| 2024-04-10 | 56.000 | 56.500 | 54.900 | 56.000 | 56.000 | 18,333 |
| 2024-04-09 | 55.000 | 55.800 | 54.600 | 54.900 | 54.900 | 2,876 |
| 2024-04-08 | 55.400 | 55.900 | 54.600 | 54.600 | 54.600 | 3,571 |
| 2024-04-05 | 54.300 | 55.800 | 54.300 | 55.400 | 55.400 | 1,907 |
| 2024-04-04 | 54.600 | 55.700 | 54.500 | 54.600 | 54.600 | 4,275 |
| 2024-04-03 | 55.000 | 56.900 | 54.500 | 54.600 | 54.600 | 2,569 |
| 2024-04-02 | 55.600 | 57.000 | 55.000 | 55.000 | 55.000 | 4,118 |
| 2024-03-28 | 55.200 | 55.800 | 55.100 | 55.200 | 55.200 | 4,408 |
| 2024-03-27 | 57.100 | 57.100 | 55.500 | 55.500 | 55.500 | 4,299 |
| 2024-03-26 | 56.900 | 56.900 | 56.000 | 56.200 | 56.200 | 2,501 |
| 2024-03-25 | 57.000 | 57.300 | 56.800 | 56.800 | 56.800 | 1,010 |
| 2024-03-22 | 57.100 | 57.400 | 57.100 | 57.100 | 57.100 | 1,046 |
| 2024-03-21 | 57.400 | 57.500 | 57.200 | 57.300 | 57.300 | 1,166 |
| 2024-03-20 | 57.400 | 57.500 | 57.300 | 57.400 | 57.400 | 1,782 |
| 2024-03-19 | 57.500 | 57.500 | 56.800 | 57.500 | 57.500 | 1,342 |
| 2024-03-18 | 56.600 | 58.100 | 56.500 | 58.000 | 58.000 | 4,180 |
| 2024-03-15 | 58.100 | 59.000 | 56.500 | 59.000 | 59.000 | 3,794 |
| 2024-03-14 | 57.200 | 58.900 | 57.100 | 58.100 | 58.100 | 3,387 |
| 2024-03-13 | 59.000 | 59.400 | 57.000 | 57.000 | 57.000 | 5,189 |
| 2024-03-12 | 59.600 | 59.600 | 58.500 | 58.500 | 58.500 | 1,920 |
| 2024-03-11 | 59.900 | 59.900 | 59.100 | 59.300 | 59.300 | 3,096 |
| 2024-03-08 | 59.800 | 59.900 | 58.400 | 59.900 | 59.900 | 4,538 |
| 2024-03-07 | 58.800 | 59.700 | 58.000 | 59.700 | 59.700 | 4,444 |
| 2024-03-06 | 57.100 | 59.500 | 56.700 | 58.400 | 58.400 | 18,002 |
| 2024-03-05 | 58.300 | 58.700 | 57.100 | 57.100 | 57.100 | 2,579 |
| 2024-03-04 | 59.200 | 59.200 | 58.300 | 58.300 | 58.300 | 3,040 |
| 2024-03-01 | 59.200 | 59.500 | 58.200 | 59.000 | 59.000 | 2,083 |
| 2024-02-29 | 59.000 | 59.600 | 58.100 | 59.400 | 59.400 | 1,718 |
| 2024-02-28 | 59.600 | 59.900 | 58.200 | 59.000 | 59.000 | 2,076 |
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.