Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.500	24.500	23.800	23.800	23.800	36,486
2025-10-30	25.000	25.250	23.950	24.300	24.300	54,661
2025-10-29	24.550	25.550	24.000	25.000	25.000	102,355
2025-10-28	25.100	25.500	24.550	24.650	24.650	24,388
2025-10-27	25.600	26.200	24.950	25.000	25.000	55,044
2025-10-24	25.000	25.500	24.500	24.650	24.650	22,449
2025-10-23	25.500	25.550	24.850	24.850	24.850	18,897
2025-10-22	25.600	26.200	25.000	25.500	25.500	33,042
2025-10-21	25.800	25.950	24.850	25.600	25.600	65,555
2025-10-20	26.100	26.400	25.550	25.800	25.800	28,461
2025-10-17	26.700	26.700	25.900	26.000	26.000	24,175
2025-10-16	27.000	27.150	26.450	27.000	27.000	14,049
2025-10-15	25.600	26.800	25.600	26.800	26.800	12,211
2025-10-14	26.150	26.200	25.500	25.750	25.750	22,523
2025-10-13	26.400	26.650	25.000	26.200	26.200	36,046
2025-10-10	27.400	27.600	26.700	26.800	26.800	22,827
2025-10-09	28.450	28.450	27.350	27.600	27.600	29,571
2025-10-08	27.850	28.750	27.600	28.150	28.150	55,283
2025-10-07	28.400	28.400	27.850	28.150	28.150	11,168
2025-10-06	28.400	28.550	27.800	28.400	28.400	19,848
2025-10-03	28.000	28.400	27.650	28.350	28.350	18,197
2025-10-02	28.000	28.300	27.800	28.100	28.100	14,631
2025-10-01	27.800	28.250	27.650	28.000	28.000	15,835
2025-09-30	27.950	28.200	27.500	27.800	27.800	16,810
2025-09-29	26.900	28.350	26.900	27.950	27.950	36,001
2025-09-26	27.400	27.400	26.800	26.900	26.900	15,417
2025-09-25	27.300	27.550	26.900	27.350	27.350	12,622
2025-09-24	27.650	27.650	26.700	27.300	27.300	43,952
2025-09-23	27.950	28.000	27.350	27.400	27.400	30,687
2025-09-22	28.000	28.400	27.700	27.900	27.900	24,283
2025-09-19	28.200	28.200	27.400	27.600	27.600	52,331
2025-09-18	27.950	28.050	27.350	27.800	27.800	40,322
2025-09-17	28.050	28.050	27.350	27.400	27.400	14,153
2025-09-16	28.250	28.350	27.400	27.400	27.400	27,129
2025-09-15	29.050	29.150	28.400	28.400	28.400	24,075
2025-09-12	28.950	29.050	28.350	28.650	28.650	29,955
2025-09-11	28.050	28.750	28.050	28.500	28.500	19,070
2025-09-10	29.350	29.550	27.750	28.300	28.300	44,080
2025-09-09	28.400	29.400	27.700	28.400	28.400	45,760
2025-09-08	27.400	28.300	26.650	28.300	28.300	27,850
2025-09-05	27.800	27.950	27.050	27.300	27.300	15,818
2025-09-04	27.350	28.000	27.350	27.800	27.800	6,932
2025-09-03	26.700	28.350	26.650	27.800	27.800	24,946
2025-09-02	29.050	29.500	27.200	27.300	27.300	46,069
2025-09-01	29.000	29.000	26.450	27.900	27.900	74,188
2025-08-29	28.800	29.250	28.150	28.900	28.900	16,997
2025-08-28	28.750	29.400	28.750	29.200	29.200	7,538
2025-08-27	29.150	29.550	28.750	28.800	28.800	21,535
2025-08-26	29.400	29.600	29.000	29.600	29.600	11,265
2025-08-25	29.250	29.600	28.600	29.400	29.400	17,839
2025-08-22	30.000	30.000	29.000	29.250	29.250	28,904
2025-08-21	29.850	30.100	29.750	29.950	29.950	7,916
2025-08-20	30.400	30.450	29.800	30.000	30.000	11,546
2025-08-19	30.050	30.500	29.800	30.000	30.000	16,576
2025-08-18	30.150	30.600	29.800	30.050	30.050	13,027
2025-08-14	30.650	30.650	30.200	30.300	30.300	20,391
2025-08-13	30.700	30.850	30.300	30.300	30.300	11,852
2025-08-12	30.400	30.850	30.200	30.700	30.700	15,745
2025-08-11	30.450	30.650	30.100	30.150	30.150	17,290
2025-08-08	30.850	30.950	30.150	30.450	30.450	9,730

← NewerPage 5 of 21 · 1,254 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.