Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.950	25.950	25.000	25.100	25.100	40,843
2026-02-02	25.750	25.750	25.000	25.700	25.700	39,743
2026-01-30	26.300	26.300	25.550	25.850	25.850	26,035
2026-01-29	26.750	26.900	26.000	26.200	26.200	42,985
2026-01-28	26.800	27.300	26.200	26.900	26.900	44,088
2026-01-27	26.450	26.500	26.050	26.500	26.500	28,694
2026-01-26	26.950	27.050	26.450	26.450	26.450	31,027
2026-01-23	27.250	27.300	26.400	26.900	26.900	29,804
2026-01-22	26.700	27.450	26.300	27.250	27.250	42,516
2026-01-21	26.000	26.750	25.850	26.650	26.650	28,514
2026-01-20	26.800	26.900	25.900	26.000	26.000	38,621
2026-01-19	27.300	27.950	26.250	26.800	26.800	58,424
2026-01-16	27.200	27.500	26.750	27.000	27.000	26,060
2026-01-15	27.450	27.500	26.800	27.200	27.200	21,994
2026-01-14	27.750	27.750	26.800	27.500	27.500	32,607
2026-01-13	27.800	28.100	27.150	27.500	27.500	30,393
2026-01-12	27.900	28.950	27.500	27.800	27.800	75,388
2026-01-09	27.750	27.950	27.050	27.650	27.650	18,002
2026-01-08	27.800	28.100	27.400	27.650	27.650	38,034
2026-01-07	27.500	27.900	27.150	27.800	27.800	39,249
2026-01-05	27.200	27.700	27.050	27.500	27.500	27,947
2026-01-02	27.100	27.450	26.400	27.150	27.150	36,287
2025-12-30	26.850	27.350	26.500	27.100	27.100	35,089
2025-12-29	25.400	27.000	25.400	26.750	26.750	33,112
2025-12-23	25.800	25.800	25.050	25.350	25.350	75,443
2025-12-22	25.600	26.500	24.700	25.800	25.800	64,424
2025-12-19	25.050	26.000	25.050	25.600	25.600	58,505
2025-12-18	25.400	25.850	24.950	25.300	25.300	28,962
2025-12-17	25.200	25.750	25.100	25.500	25.500	41,976
2025-12-16	25.600	26.200	25.000	25.200	25.200	36,314
2025-12-15	26.300	26.800	25.600	26.350	26.350	34,702
2025-12-12	26.000	26.700	25.800	26.300	26.300	36,809
2025-12-11	27.000	27.000	25.400	26.000	26.000	83,754
2025-12-10	29.300	29.300	26.600	27.000	27.000	152,014
2025-12-09	29.350	29.400	28.150	29.050	29.050	52,502
2025-12-08	30.500	31.900	28.450	29.500	29.500	128,900
2025-12-05	29.000	30.900	28.550	29.900	29.900	126,454
2025-12-04	29.350	29.350	27.800	28.750	28.750	34,530
2025-12-03	28.800	29.600	28.350	29.000	29.000	53,995
2025-12-02	28.300	28.700	27.700	28.700	28.700	18,552
2025-12-01	28.450	29.000	28.000	28.100	28.100	26,632
2025-11-28	28.500	28.900	27.500	28.100	28.100	34,106
2025-11-27	28.200	28.950	28.000	28.500	28.500	67,446
2025-11-26	25.400	28.400	25.100	28.150	28.150	150,744
2025-11-25	24.400	25.600	23.850	25.550	25.550	74,461
2025-11-24	23.400	24.500	23.150	24.500	24.500	17,782
2025-11-21	23.800	24.400	23.150	23.400	23.400	28,958
2025-11-20	24.750	24.750	23.750	24.100	24.100	34,059
2025-11-19	23.950	24.900	23.850	24.700	24.700	23,435
2025-11-18	23.950	24.000	23.300	23.600	23.600	14,353
2025-11-17	24.700	24.700	24.000	24.150	24.150	16,691
2025-11-14	24.950	25.000	24.100	24.700	24.700	22,001
2025-11-13	24.250	25.700	24.150	24.950	24.950	96,748
2025-11-12	23.450	24.200	22.400	24.150	24.150	213,044
2025-11-10	23.000	24.100	22.900	23.100	23.100	50,756
2025-11-07	24.000	24.000	22.800	22.950	22.950	55,519
2025-11-06	24.300	24.600	23.700	24.000	24.000	42,780
2025-11-05	24.850	24.900	23.950	24.300	24.300	38,738
2025-11-04	25.200	25.850	24.800	24.800	24.800	156,514
2025-11-03	23.950	25.000	23.650	24.900	24.900	72,855

← NewerPage 4 of 21 · 1,251 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.