Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	59.800	59.800	58.000	58.900	58.900	2,154
2023-11-29	60.000	60.000	59.200	59.800	59.800	1,882
2023-11-28	59.000	60.000	58.100	60.000	60.000	4,717
2023-11-27	60.000	60.000	58.000	58.200	58.200	1,507
2023-11-24	58.700	60.000	58.500	60.000	60.000	1,632
2023-11-23	58.700	59.000	58.300	58.800	58.800	2,025
2023-11-22	58.900	59.000	58.000	58.000	58.000	28,475
2023-11-21	58.900	59.000	58.400	58.800	58.800	1,606
2023-11-20	57.000	58.900	57.000	58.900	58.900	2,847
2023-11-17	55.000	57.500	55.000	56.600	56.600	16,383
2023-11-16	56.700	57.000	54.900	56.400	56.400	2,465
2023-11-15	56.900	57.000	55.900	56.700	56.700	3,237
2023-11-14	54.500	56.900	54.500	56.900	56.900	2,839
2023-11-13	55.000	55.900	54.500	54.500	54.500	2,148
2023-11-10	56.000	56.000	55.300	55.300	55.300	1,534
2023-11-09	56.000	56.300	55.500	56.000	56.000	3,760
2023-11-08	57.500	57.500	55.900	56.300	56.300	2,152
2023-11-07	56.900	57.800	56.900	57.500	57.500	2,283
2023-11-06	56.200	57.600	56.000	56.700	56.700	8,317
2023-11-03	56.400	57.500	54.600	55.200	55.200	21,724
2023-11-02	60.000	60.500	56.500	56.600	56.600	19,203
2023-10-31	63.500	63.500	59.300	60.500	60.500	6,219
2023-10-30	63.200	63.500	63.200	63.500	63.500	2,420
2023-10-27	63.200	64.000	63.200	63.400	63.400	3,551
2023-10-26	65.700	66.100	63.000	63.200	63.200	7,728
2023-10-25	66.000	66.200	65.500	65.900	65.900	35,707
2023-10-24	65.300	66.900	65.300	66.200	66.200	89,804
2023-10-23	72.000	72.000	62.500	65.500	65.500	146,629
2023-10-20	71.700	72.100	70.000	71.200	71.200	23,728
2023-10-19	70.000	72.400	68.400	72.100	72.100	39,490
2023-10-18	68.500	71.900	68.100	70.200	70.200	9,610
2023-10-17	67.500	68.900	65.800	68.500	68.500	7,385
2023-10-16	64.100	68.100	64.100	67.500	67.500	17,495
2023-10-13	65.000	65.400	65.000	65.200	65.200	5,201
2023-10-12	65.000	65.400	64.600	65.000	65.000	11,100
2023-10-11	65.400	65.800	64.000	65.100	65.100	3,599
2023-10-10	65.800	66.400	65.000	65.400	65.400	24,680
2023-10-09	65.300	66.500	65.000	66.400	66.400	5,686
2023-10-06	66.000	66.200	65.400	65.500	65.500	7,114
2023-10-05	65.500	66.200	65.300	65.600	65.600	6,295
2023-10-04	66.000	66.200	64.600	65.500	65.500	6,233
2023-10-03	64.500	66.000	64.400	65.900	65.900	19,575
2023-10-02	64.900	65.800	64.900	65.000	65.000	13,282
2023-09-29	64.500	65.800	64.500	65.200	65.200	3,053
2023-09-28	62.800	64.500	62.800	64.000	64.000	22,037
2023-09-27	63.500	63.600	62.800	62.800	62.800	2,662
2023-09-26	65.000	65.000	61.600	63.500	63.500	34,568
2023-09-25	66.000	66.800	65.000	65.000	65.000	9,671
2023-09-22	65.500	66.100	65.400	65.800	65.800	5,586
2023-09-21	65.300	65.700	65.200	65.400	65.400	2,537
2023-09-20	64.800	65.500	64.800	65.200	65.200	19,927
2023-09-19	65.100	65.700	64.100	65.700	65.700	12,944
2023-09-18	67.300	67.300	64.600	65.000	65.000	42,714
2023-09-15	61.300	67.400	60.900	67.400	67.400	87,189
2023-09-14	60.100	61.400	60.100	61.400	61.400	4,185
2023-09-13	60.200	61.000	59.800	60.700	60.700	3,503
2023-09-12	60.200	61.400	60.200	60.300	60.300	6,093
2023-09-11	60.200	61.100	60.200	60.300	60.300	12,977
2023-09-08	61.000	61.000	60.200	60.600	60.600	3,106
2023-09-07	60.200	61.200	60.100	61.000	61.000	7,263

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.