Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	55.200	56.400	53.900	55.200	55.200	10,648
2022-12-15	57.600	57.600	53.000	55.000	55.000	16,437
2022-12-14	58.200	59.600	57.500	57.600	57.600	13,664
2022-12-13	59.500	59.900	55.100	58.100	58.100	12,761
2022-12-12	59.500	60.500	59.000	59.500	59.500	27,617
2022-12-09	59.600	59.600	58.100	58.500	58.500	16,703
2022-12-08	58.500	59.900	58.200	59.600	59.600	23,875
2022-12-07	56.800	57.800	56.700	57.000	57.000	7,977
2022-12-06	57.900	58.500	56.800	57.400	57.400	11,577
2022-12-05	55.000	58.500	54.700	58.000	58.000	23,172
2022-12-02	54.000	55.800	53.000	55.000	55.000	16,382
2022-12-01	55.000	59.000	51.200	55.900	55.900	38,214
2022-11-30	51.000	54.900	48.200	54.900	54.900	102,938
2022-11-29	43.500	44.100	42.400	43.400	43.400	2,489
2022-11-28	41.350	44.300	41.350	43.500	43.500	19,363
2022-11-25	41.450	41.450	41.100	41.300	41.300	1,171
2022-11-24	41.300	41.500	40.800	41.500	41.500	2,533
2022-11-23	41.500	41.500	41.000	41.400	41.400	2,023
2022-11-22	41.000	41.950	40.900	41.500	41.500	11,977
2022-11-21	40.950	41.000	40.100	40.200	40.200	12,230
2022-11-18	39.800	40.900	38.900	40.500	40.500	6,542
2022-11-17	40.850	40.900	40.000	40.000	40.000	6,177
2022-11-16	40.100	40.800	40.100	40.700	40.700	2,638
2022-11-15	41.400	41.400	40.050	40.200	40.200	8,228
2022-11-14	41.500	42.000	40.800	41.050	41.050	4,525
2022-11-10	41.300	41.950	41.100	41.400	41.400	2,242
2022-11-09	41.100	41.400	40.800	41.000	41.000	3,365
2022-11-08	40.800	42.000	40.400	41.000	41.000	7,438
2022-11-07	42.500	43.000	40.800	40.950	40.950	14,582
2022-11-04	41.000	42.550	40.500	42.550	42.550	7,418
2022-11-03	41.000	41.000	39.850	40.200	40.200	23,708
2022-11-02	41.000	41.950	40.800	41.400	41.400	3,219
2022-10-31	38.850	41.000	38.750	41.000	41.000	15,753
2022-10-28	37.600	39.900	37.600	38.800	38.800	2,971
2022-10-27	39.900	41.000	37.050	37.750	37.750	27,620
2022-10-26	38.600	40.500	38.600	39.800	39.800	6,814
2022-10-25	39.500	40.000	38.500	38.500	38.500	4,949
2022-10-24	38.200	39.100	37.550	38.500	38.500	5,890
2022-10-21	37.800	38.900	37.100	37.400	37.400	5,249
2022-10-20	37.400	38.450	36.500	37.200	37.200	44,071
2022-10-19	36.350	37.000	35.400	37.000	37.000	2,508
2022-10-18	36.200	36.750	35.200	36.150	36.150	5,818
2022-10-17	36.400	37.050	35.300	36.200	36.200	18,356
2022-10-14	36.300	37.000	35.850	36.000	36.000	478
2022-10-13	37.100	38.000	35.000	36.000	36.000	25,218
2022-10-12	36.550	38.400	36.550	37.000	37.000	2,041
2022-10-11	36.600	36.900	35.600	36.550	36.550	600
2022-10-10	38.400	38.400	36.000	36.600	36.600	5,607
2022-10-07	34.450	37.800	33.800	37.700	37.700	8,013
2022-10-06	35.750	35.750	34.100	35.500	35.500	1,960
2022-10-05	36.100	36.100	34.650	35.950	35.950	1,951
2022-10-04	35.000	37.200	35.000	36.000	36.000	4,098
2022-10-03	31.800	34.950	31.800	34.950	34.950	5,526
2022-09-30	32.900	34.000	31.650	33.300	33.300	9,366
2022-09-29	33.400	33.450	32.350	32.750	32.750	2,070
2022-09-28	33.000	33.400	32.500	32.950	32.950	3,405
2022-09-27	31.150	33.000	31.150	33.000	33.000	6,748
2022-09-26	32.000	32.850	31.000	31.500	31.500	3,701
2022-09-23	32.950	32.950	31.850	32.000	32.000	6,239
2022-09-22	32.900	33.500	32.150	32.650	32.650	2,071

← NewerPage 17 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.