Vivoryon Therapeutics NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	13.580	14.040	13.140	13.580	13.580	87,444
2023-01-18	14.000	14.080	13.580	13.580	13.580	32,465
2023-01-17	14.100	14.140	13.760	14.000	14.000	57,674
2023-01-16	13.620	14.140	13.320	14.100	14.100	102,994
2023-01-13	13.200	13.680	13.100	13.500	13.500	86,103
2023-01-12	13.300	13.540	13.100	13.300	13.300	60,682
2023-01-11	13.000	13.700	12.860	13.360	13.360	105,882
2023-01-10	12.800	13.200	12.460	12.940	12.940	180,411
2023-01-09	11.460	13.740	11.400	12.760	12.760	396,435
2023-01-06	11.000	11.500	10.960	11.400	11.400	46,858
2023-01-05	11.080	11.180	10.960	11.080	11.080	11,671
2023-01-04	10.860	11.300	10.740	11.180	11.180	33,260
2023-01-03	10.700	11.100	10.600	10.880	10.880	44,809
2023-01-02	10.500	10.780	10.320	10.700	10.700	39,398
2022-12-30	10.580	10.640	10.280	10.320	10.320	22,142
2022-12-29	10.360	10.720	10.260	10.620	10.620	19,961
2022-12-28	10.320	10.540	10.100	10.440	10.440	26,592
2022-12-27	10.580	10.580	10.120	10.440	10.440	23,795
2022-12-23	10.500	10.700	10.380	10.540	10.540	18,091
2022-12-22	10.800	10.980	10.380	10.460	10.460	36,848
2022-12-21	11.100	11.180	10.780	10.860	10.860	35,756
2022-12-20	10.700	11.060	10.500	10.980	10.980	29,334
2022-12-19	10.720	10.960	10.680	10.840	10.840	24,662
2022-12-16	10.580	10.740	10.360	10.700	10.700	32,779
2022-12-15	11.200	11.220	10.640	10.780	10.780	67,485
2022-12-14	11.500	11.500	11.000	11.260	11.260	29,962
2022-12-13	11.000	11.500	10.940	11.380	11.380	86,126
2022-12-12	10.940	11.040	10.720	10.960	10.960	23,067
2022-12-09	11.100	11.180	10.800	10.880	10.880	30,147
2022-12-08	11.180	11.380	10.760	11.000	11.000	57,685
2022-12-07	10.840	11.280	10.620	11.120	11.120	53,407
2022-12-06	10.960	11.300	10.800	10.800	10.800	48,850
2022-12-05	10.480	11.600	10.440	11.080	11.080	179,420
2022-12-02	10.000	10.640	10.000	10.540	10.540	93,013
2022-12-01	9.980	10.400	9.800	10.100	10.100	69,660
2022-11-30	9.250	9.970	9.250	9.970	9.970	129,015
2022-11-29	9.100	9.160	8.830	9.140	9.140	26,622
2022-11-28	9.200	9.290	9.000	9.000	9.000	25,909
2022-11-25	9.200	9.220	9.100	9.160	9.160	19,064
2022-11-24	9.320	9.390	9.050	9.220	9.220	41,334
2022-11-23	9.250	9.550	8.940	9.200	9.200	80,791
2022-11-22	9.440	9.620	8.680	9.220	9.220	253,740
2022-11-21	10.000	10.480	9.980	10.320	10.320	99,699
2022-11-18	9.750	10.760	9.570	9.970	9.970	200,930
2022-11-17	8.500	9.550	8.500	9.550	9.550	86,091
2022-11-16	8.830	9.090	8.460	8.580	8.580	58,408
2022-11-15	8.550	9.060	8.550	8.910	8.910	75,093
2022-11-14	8.410	8.700	8.410	8.660	8.660	49,900
2022-11-11	8.300	8.740	8.300	8.580	8.580	51,102
2022-11-10	8.190	8.420	8.000	8.300	8.300	26,974
2022-11-09	8.310	8.390	8.120	8.290	8.290	14,212
2022-11-08	8.310	8.420	8.200	8.310	8.310	20,091
2022-11-07	8.500	8.500	8.250	8.380	8.380	29,447
2022-11-04	8.430	8.510	8.290	8.500	8.500	13,307
2022-11-03	8.400	8.510	8.290	8.500	8.500	15,188
2022-11-02	8.630	8.720	8.420	8.500	8.500	25,194
2022-11-01	8.300	8.650	8.300	8.580	8.580	29,009
2022-10-31	8.500	8.500	8.210	8.210	8.210	31,048
2022-10-28	8.600	8.600	8.290	8.290	8.290	29,469
2022-10-27	8.520	8.860	8.520	8.740	8.740	24,656

← NewerPage 17 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.