Ryvu Therapeutics SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.500	34.800	33.550	33.900	33.900	114,324
2025-05-13	34.500	36.000	33.650	34.200	34.200	192,612
2025-05-12	34.100	34.900	33.700	34.300	34.300	134,770
2025-05-09	32.500	34.400	32.200	33.500	33.500	198,246
2025-05-08	32.500	32.500	31.550	32.150	32.150	70,732
2025-05-07	32.200	32.350	30.100	32.050	32.050	154,859
2025-05-06	33.700	33.900	32.200	32.350	32.350	91,627
2025-05-05	33.450	34.250	32.400	33.650	33.650	109,598
2025-05-02	33.300	33.450	31.400	32.850	32.850	70,362
2025-04-30	33.400	33.700	32.300	32.400	32.400	72,442
2025-04-29	34.250	34.850	32.300	32.950	32.950	149,374
2025-04-28	31.000	35.000	31.000	33.950	33.950	201,345
2025-04-25	32.100	32.100	30.600	30.800	30.800	66,873
2025-04-24	32.600	33.000	31.150	31.650	31.650	54,437
2025-04-23	31.550	33.450	30.250	32.400	32.400	224,913
2025-04-22	28.700	31.500	28.700	31.400	31.400	197,403
2025-04-17	27.200	28.900	26.700	28.400	28.400	76,783
2025-04-16	27.000	27.300	26.500	27.300	27.300	67,954
2025-04-15	27.800	28.000	26.500	27.200	27.200	82,203
2025-04-14	26.600	28.000	26.550	27.500	27.500	87,509
2025-04-11	25.500	26.150	25.000	25.700	25.700	49,550
2025-04-10	27.000	27.400	25.200	25.300	25.300	122,981
2025-04-09	25.400	25.500	24.000	24.500	24.500	92,144
2025-04-08	23.100	25.900	22.500	25.450	25.450	152,093
2025-04-07	23.050	23.050	21.150	22.600	22.600	223,227
2025-04-04	24.350	24.600	23.300	23.600	23.600	129,042
2025-04-03	25.850	26.500	23.850	24.350	24.350	150,961
2025-04-02	27.100	28.000	25.700	26.000	26.000	125,000
2025-04-01	28.500	29.600	26.050	27.100	27.100	187,188
2025-03-31	28.800	31.650	27.700	28.000	28.000	403,706
2025-03-28	24.700	28.800	24.700	27.700	27.700	489,871
2025-03-27	21.700	24.600	21.200	23.900	23.900	231,569
2025-03-26	23.950	24.450	21.600	21.700	21.700	145,483
2025-03-25	22.000	24.150	22.000	23.300	23.300	110,370
2025-03-24	19.280	22.350	19.280	22.000	22.000	163,196
2025-03-21	19.500	20.000	19.280	19.280	19.280	75,076
2025-03-20	19.980	19.980	19.500	19.500	19.500	26,087
2025-03-19	20.200	20.200	19.660	19.840	19.840	19,418
2025-03-18	20.150	20.200	19.800	19.980	19.980	23,259
2025-03-17	20.000	20.400	19.900	20.000	20.000	48,484
2025-03-14	19.000	20.200	19.000	19.800	19.800	68,281
2025-03-13	19.500	19.660	18.380	18.880	18.880	30,414
2025-03-12	17.800	20.950	17.800	19.300	19.300	98,876
2025-03-11	18.300	18.360	17.620	17.720	17.720	69,378
2025-03-10	19.900	20.000	18.160	18.400	18.400	79,282
2025-03-07	19.960	20.000	19.500	19.800	19.800	41,679
2025-03-06	21.400	21.500	19.900	19.940	19.940	102,900
2025-03-05	22.100	22.800	20.900	21.250	21.250	44,060
2025-03-04	23.000	23.000	21.800	21.850	21.850	34,507
2025-03-03	22.300	23.750	22.300	22.950	22.950	32,966
2025-02-28	22.950	22.950	22.200	22.200	22.200	27,454
2025-02-27	22.600	23.400	22.500	22.700	22.700	34,102
2025-02-26	23.000	23.400	22.400	22.600	22.600	94,024
2025-02-25	25.700	25.950	21.500	22.700	22.700	494,406
2025-02-24	26.700	26.800	25.950	26.000	26.000	21,679
2025-02-21	27.000	27.250	26.600	26.600	26.600	15,576
2025-02-20	27.600	27.800	26.500	27.150	27.150	16,481
2025-02-19	27.900	28.000	27.400	27.600	27.600	10,724
2025-02-18	28.200	28.200	27.800	27.900	27.900	17,045
2025-02-17	28.300	28.400	27.800	27.950	27.950	55,104

← NewerPage 7 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.