Ryvu Therapeutics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 28.000 | 28.200 | 27.850 | 28.000 | 28.000 | 18,130 |
| 2025-02-13 | 28.000 | 28.400 | 27.900 | 28.000 | 28.000 | 17,660 |
| 2025-02-12 | 28.300 | 28.400 | 27.800 | 27.950 | 27.950 | 21,786 |
| 2025-02-11 | 28.650 | 28.800 | 27.800 | 28.000 | 28.000 | 45,656 |
| 2025-02-10 | 28.250 | 28.750 | 28.000 | 28.400 | 28.400 | 24,319 |
| 2025-02-07 | 28.000 | 28.500 | 27.800 | 28.000 | 28.000 | 27,112 |
| 2025-02-06 | 27.850 | 27.850 | 27.000 | 27.400 | 27.400 | 16,051 |
| 2025-02-05 | 28.650 | 28.650 | 27.000 | 27.850 | 27.850 | 15,929 |
| 2025-02-04 | 27.050 | 29.350 | 26.700 | 28.300 | 28.300 | 33,288 |
| 2025-02-03 | 26.000 | 27.800 | 26.000 | 27.000 | 27.000 | 43,991 |
| 2025-01-31 | 28.000 | 28.800 | 25.750 | 26.000 | 26.000 | 38,548 |
| 2025-01-30 | 30.000 | 30.000 | 27.500 | 27.750 | 27.750 | 66,203 |
| 2025-01-29 | 30.500 | 31.500 | 30.300 | 31.300 | 31.300 | 12,872 |
| 2025-01-28 | 30.150 | 30.950 | 29.650 | 30.450 | 30.450 | 16,083 |
| 2025-01-27 | 29.950 | 30.550 | 29.700 | 30.100 | 30.100 | 6,706 |
| 2025-01-24 | 30.000 | 30.400 | 29.900 | 30.000 | 30.000 | 7,870 |
| 2025-01-23 | 30.400 | 30.400 | 29.900 | 30.000 | 30.000 | 3,862 |
| 2025-01-22 | 29.650 | 30.400 | 29.250 | 30.400 | 30.400 | 6,601 |
| 2025-01-21 | 30.200 | 30.400 | 29.000 | 29.550 | 29.550 | 10,405 |
| 2025-01-20 | 30.700 | 31.800 | 30.000 | 30.050 | 30.050 | 11,381 |
| 2025-01-17 | 31.000 | 32.000 | 30.700 | 30.700 | 30.700 | 7,533 |
| 2025-01-16 | 30.750 | 31.800 | 30.700 | 31.000 | 31.000 | 11,670 |
| 2025-01-15 | 32.250 | 32.700 | 29.550 | 31.600 | 31.600 | 39,529 |
| 2025-01-14 | 36.000 | 36.300 | 32.250 | 32.250 | 32.250 | 43,841 |
| 2025-01-13 | 37.700 | 39.000 | 36.000 | 36.000 | 36.000 | 15,398 |
| 2025-01-10 | 37.500 | 37.950 | 37.000 | 37.250 | 37.250 | 2,793 |
| 2025-01-09 | 38.800 | 38.800 | 37.400 | 37.500 | 37.500 | 6,627 |
| 2025-01-08 | 38.800 | 38.850 | 38.300 | 38.700 | 38.700 | 4,579 |
| 2025-01-07 | 38.850 | 39.000 | 38.400 | 38.750 | 38.750 | 9,256 |
| 2025-01-03 | 39.150 | 39.150 | 38.600 | 38.850 | 38.850 | 8,064 |
| 2025-01-02 | 38.000 | 39.200 | 37.800 | 39.000 | 39.000 | 8,166 |
| 2024-12-30 | 38.800 | 40.000 | 38.500 | 38.500 | 38.500 | 6,765 |
| 2024-12-27 | 39.000 | 39.450 | 38.150 | 38.600 | 38.600 | 2,562 |
| 2024-12-23 | 38.500 | 39.450 | 38.000 | 39.000 | 39.000 | 10,538 |
| 2024-12-20 | 38.000 | 40.000 | 37.850 | 39.500 | 39.500 | 19,022 |
| 2024-12-19 | 37.000 | 37.150 | 35.150 | 37.100 | 37.100 | 27,825 |
| 2024-12-18 | 38.200 | 39.850 | 36.000 | 36.500 | 36.500 | 21,675 |
| 2024-12-17 | 39.500 | 39.650 | 36.800 | 38.000 | 38.000 | 13,100 |
| 2024-12-16 | 42.300 | 42.300 | 38.550 | 38.550 | 38.550 | 13,117 |
| 2024-12-13 | 41.500 | 42.500 | 36.000 | 42.500 | 42.500 | 45,317 |
| 2024-12-12 | 48.750 | 50.000 | 41.000 | 41.500 | 41.500 | 52,846 |
| 2024-12-11 | 49.950 | 50.000 | 47.800 | 48.850 | 48.850 | 8,374 |
| 2024-12-10 | 49.950 | 50.200 | 49.550 | 49.900 | 49.900 | 4,669 |
| 2024-12-09 | 50.100 | 51.600 | 49.400 | 49.900 | 49.900 | 9,122 |
| 2024-12-06 | 50.800 | 50.800 | 48.950 | 50.100 | 50.100 | 5,090 |
| 2024-12-05 | 51.900 | 52.800 | 49.800 | 50.500 | 50.500 | 21,793 |
| 2024-12-04 | 46.600 | 51.600 | 46.600 | 51.000 | 51.000 | 19,778 |
| 2024-12-03 | 46.000 | 48.000 | 46.000 | 48.000 | 48.000 | 8,043 |
| 2024-12-02 | 45.000 | 46.350 | 44.700 | 45.000 | 45.000 | 4,837 |
| 2024-11-29 | 45.300 | 45.300 | 44.400 | 45.000 | 45.000 | 1,633 |
| 2024-11-28 | 44.400 | 45.800 | 44.400 | 45.300 | 45.300 | 3,925 |
| 2024-11-27 | 46.000 | 46.650 | 44.200 | 46.450 | 46.450 | 4,191 |
| 2024-11-26 | 45.000 | 46.200 | 44.700 | 46.200 | 46.200 | 10,696 |
| 2024-11-25 | 44.250 | 45.750 | 44.200 | 45.000 | 45.000 | 3,592 |
| 2024-11-22 | 43.350 | 44.250 | 43.000 | 44.250 | 44.250 | 2,278 |
| 2024-11-21 | 43.600 | 44.000 | 43.250 | 43.350 | 43.350 | 1,642 |
| 2024-11-20 | 46.500 | 47.100 | 43.600 | 43.600 | 43.600 | 4,288 |
| 2024-11-19 | 46.400 | 48.950 | 44.500 | 45.050 | 45.050 | 3,262 |
| 2024-11-18 | 46.900 | 46.900 | 44.500 | 46.000 | 46.000 | 2,126 |
| 2024-11-15 | 48.000 | 48.050 | 45.400 | 45.400 | 45.400 | 3,540 |
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.