Ryvu Therapeutics SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 48.000 | 48.050 | 45.400 | 45.400 | 45.400 | 3,540 |
| 2024-11-14 | 47.900 | 48.000 | 46.300 | 47.550 | 47.550 | 3,335 |
| 2024-11-13 | 43.700 | 49.000 | 43.150 | 48.600 | 48.600 | 5,673 |
| 2024-11-12 | 43.000 | 45.800 | 42.650 | 43.700 | 43.700 | 5,502 |
| 2024-11-08 | 42.000 | 43.000 | 41.800 | 43.000 | 43.000 | 10,056 |
| 2024-11-07 | 40.000 | 42.000 | 39.700 | 41.550 | 41.550 | 5,971 |
| 2024-11-06 | 42.150 | 43.000 | 39.500 | 39.700 | 39.700 | 12,568 |
| 2024-11-05 | 44.300 | 44.300 | 42.050 | 42.050 | 42.050 | 4,929 |
| 2024-11-04 | 45.000 | 46.500 | 43.350 | 43.900 | 43.900 | 7,314 |
| 2024-10-31 | 47.850 | 47.850 | 44.800 | 44.800 | 44.800 | 11,314 |
| 2024-10-30 | 48.300 | 49.000 | 46.400 | 46.400 | 46.400 | 5,990 |
| 2024-10-29 | 50.000 | 50.300 | 48.250 | 48.250 | 48.250 | 8,537 |
| 2024-10-28 | 49.200 | 50.000 | 48.950 | 50.000 | 50.000 | 52,162 |
| 2024-10-25 | 49.200 | 49.700 | 48.900 | 49.050 | 49.050 | 2,246 |
| 2024-10-24 | 49.000 | 50.000 | 48.800 | 49.050 | 49.050 | 4,896 |
| 2024-10-23 | 49.750 | 49.750 | 48.800 | 49.000 | 49.000 | 4,288 |
| 2024-10-22 | 50.700 | 50.700 | 49.150 | 49.300 | 49.300 | 2,619 |
| 2024-10-21 | 48.950 | 50.900 | 48.600 | 50.700 | 50.700 | 5,945 |
| 2024-10-18 | 49.600 | 51.000 | 48.000 | 48.400 | 48.400 | 31,872 |
| 2024-10-17 | 51.800 | 52.000 | 47.400 | 49.600 | 49.600 | 4,513 |
| 2024-10-16 | 52.000 | 52.000 | 51.100 | 51.800 | 51.800 | 1,661 |
| 2024-10-15 | 52.000 | 52.600 | 51.000 | 52.600 | 52.600 | 2,888 |
| 2024-10-14 | 52.500 | 52.500 | 51.500 | 52.000 | 52.000 | 1,519 |
| 2024-10-11 | 51.200 | 53.000 | 51.200 | 52.700 | 52.700 | 2,500 |
| 2024-10-10 | 53.400 | 54.000 | 50.600 | 50.600 | 50.600 | 2,745 |
| 2024-10-09 | 51.500 | 53.900 | 50.600 | 53.400 | 53.400 | 6,962 |
| 2024-10-08 | 52.700 | 52.700 | 50.500 | 51.200 | 51.200 | 1,458 |
| 2024-10-07 | 51.900 | 54.200 | 51.900 | 52.700 | 52.700 | 9,546 |
| 2024-10-04 | 52.400 | 52.400 | 51.800 | 52.000 | 52.000 | 1,105 |
| 2024-10-03 | 52.200 | 52.200 | 51.800 | 52.100 | 52.100 | 3,539 |
| 2024-10-02 | 52.400 | 52.400 | 52.000 | 52.300 | 52.300 | 6,703 |
| 2024-10-01 | 52.500 | 52.500 | 51.700 | 52.400 | 52.400 | 4,470 |
| 2024-09-30 | 52.200 | 52.200 | 51.900 | 52.000 | 52.000 | 2,278 |
| 2024-09-27 | 53.100 | 53.500 | 51.200 | 52.200 | 52.200 | 3,716 |
| 2024-09-26 | 55.000 | 55.000 | 53.000 | 53.500 | 53.500 | 33,852 |
| 2024-09-25 | 55.000 | 55.000 | 54.100 | 54.500 | 54.500 | 903 |
| 2024-09-24 | 54.200 | 55.000 | 54.100 | 55.000 | 55.000 | 1,534 |
| 2024-09-23 | 54.600 | 54.700 | 53.700 | 54.200 | 54.200 | 13,668 |
| 2024-09-20 | 54.200 | 54.200 | 53.900 | 54.100 | 54.100 | 4,145 |
| 2024-09-19 | 54.100 | 55.200 | 54.000 | 54.200 | 54.200 | 5,675 |
| 2024-09-18 | 55.000 | 55.000 | 53.900 | 54.100 | 54.100 | 12,018 |
| 2024-09-17 | 53.800 | 55.000 | 53.800 | 55.000 | 55.000 | 2,078 |
| 2024-09-16 | 54.000 | 54.800 | 54.000 | 54.100 | 54.100 | 813 |
| 2024-09-13 | 54.300 | 55.000 | 53.600 | 54.200 | 54.200 | 3,497 |
| 2024-09-12 | 54.900 | 55.000 | 52.500 | 54.300 | 54.300 | 3,267 |
| 2024-09-11 | 52.800 | 54.000 | 51.200 | 54.000 | 54.000 | 6,196 |
| 2024-09-10 | 52.000 | 53.700 | 51.300 | 53.400 | 53.400 | 5,487 |
| 2024-09-09 | 51.200 | 53.000 | 50.500 | 52.000 | 52.000 | 3,560 |
| 2024-09-06 | 51.500 | 53.400 | 51.000 | 51.900 | 51.900 | 4,683 |
| 2024-09-05 | 52.200 | 53.100 | 51.500 | 51.500 | 51.500 | 514 |
| 2024-09-04 | 52.000 | 52.200 | 51.100 | 52.200 | 52.200 | 1,433 |
| 2024-09-03 | 53.500 | 53.700 | 52.300 | 52.500 | 52.500 | 1,179 |
| 2024-09-02 | 52.300 | 53.700 | 52.300 | 52.700 | 52.700 | 1,504 |
| 2024-08-30 | 53.500 | 53.700 | 51.900 | 53.700 | 53.700 | 4,702 |
| 2024-08-29 | 51.700 | 53.500 | 51.200 | 53.500 | 53.500 | 3,710 |
| 2024-08-28 | 51.000 | 52.100 | 50.300 | 51.700 | 51.700 | 1,857 |
| 2024-08-27 | 51.800 | 51.800 | 50.100 | 50.300 | 50.300 | 4,119 |
| 2024-08-26 | 52.000 | 52.000 | 50.900 | 51.600 | 51.600 | 2,073 |
| 2024-08-23 | 52.500 | 52.500 | 51.800 | 52.000 | 52.000 | 1,413 |
| 2024-08-22 | 52.000 | 53.100 | 52.000 | 53.100 | 53.100 | 1,500 |
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.