Vivoryon Therapeutics N.V. (05Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:13PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.7910 | 0.8000 | 0.7910 | 0.8000 | 0.8000 | 300 |
| 09 May 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
| 08 May 2024 | 0.8240 | 0.9000 | 0.8240 | 0.8900 | 0.8900 | 24,000 |
| 07 May 2024 | 0.7510 | 0.8340 | 0.7510 | 0.8340 | 0.8340 | 10,800 |
| 06 May 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 03 May 2024 | 0.6930 | 0.7830 | 0.6930 | 0.7830 | 0.7830 | 5,000 |
| 02 May 2024 | 0.6530 | 0.7070 | 0.6530 | 0.7060 | 0.7060 | 4,320 |
| 30 Apr 2024 | 0.7300 | 0.7300 | 0.6490 | 0.6490 | 0.6490 | 1,620 |
| 29 Apr 2024 | 0.7890 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 8,000 |
| 26 Apr 2024 | 0.8390 | 0.8390 | 0.7840 | 0.7840 | 0.7840 | 1,950 |
| 25 Apr 2024 | 0.8870 | 0.8920 | 0.8370 | 0.8370 | 0.8370 | 305,909 |
| 24 Apr 2024 | 0.8010 | 0.9220 | 0.7760 | 0.8300 | 0.8300 | 13,395 |
| 23 Apr 2024 | 0.6640 | 0.8350 | 0.6640 | 0.7450 | 0.7450 | 13,400 |
| 22 Apr 2024 | 0.4555 | 0.6650 | 0.4555 | 0.6650 | 0.6650 | 4,600 |
| 19 Apr 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
| 18 Apr 2024 | 0.4000 | 0.4730 | 0.4000 | 0.4535 | 0.4535 | 4,450 |
| 17 Apr 2024 | 0.4615 | 0.4615 | 0.4415 | 0.4415 | 0.4415 | 2,100 |
| 16 Apr 2024 | 0.4660 | 0.4835 | 0.4660 | 0.4835 | 0.4835 | 200 |
| 15 Apr 2024 | 0.4800 | 0.4995 | 0.4800 | 0.4995 | 0.4995 | 200 |
| 12 Apr 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
| 11 Apr 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
| 10 Apr 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
| 09 Apr 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
| 08 Apr 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
| 05 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
| 04 Apr 2024 | 0.4980 | 0.5240 | 0.4980 | 0.5240 | 0.5240 | 11,905 |
| 03 Apr 2024 | 0.5150 | 0.5240 | 0.5150 | 0.5200 | 0.5200 | 5,000 |
| 02 Apr 2024 | 0.5260 | 0.5300 | 0.5260 | 0.5300 | 0.5300 | 3,152 |
| 28 Mar 2024 | 0.5170 | 0.5330 | 0.5170 | 0.5330 | 0.5330 | 50 |
| 27 Mar 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 9,000 |
| 26 Mar 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
| 25 Mar 2024 | 0.5430 | 0.5430 | 0.5310 | 0.5310 | 0.5310 | 4,060 |
| 22 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 350 |
| 21 Mar 2024 | 0.5440 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 1,150 |
| 20 Mar 2024 | 0.5340 | 0.5400 | 0.5340 | 0.5360 | 0.5360 | 3,100 |
| 19 Mar 2024 | 0.5340 | 0.5500 | 0.5340 | 0.5500 | 0.5500 | 1,000 |
| 18 Mar 2024 | 0.5450 | 0.5450 | 0.5390 | 0.5390 | 0.5390 | 4,000 |
| 15 Mar 2024 | 0.5460 | 0.5460 | 0.5050 | 0.5090 | 0.5090 | 5,700 |
| 14 Mar 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 2,250 |
| 13 Mar 2024 | 0.6400 | 0.6400 | 0.5820 | 0.6130 | 0.6130 | 5,510 |
| 12 Mar 2024 | 0.6420 | 0.6780 | 0.6400 | 0.6400 | 0.6400 | 6,132 |
| 11 Mar 2024 | 0.5260 | 0.6300 | 0.5260 | 0.6300 | 0.6300 | 17,780 |
| 08 Mar 2024 | 0.5840 | 0.5840 | 0.5000 | 0.5080 | 0.5080 | 97,458 |
| 07 Mar 2024 | 0.6570 | 0.6650 | 0.6040 | 0.6230 | 0.6230 | 36,913 |
| 06 Mar 2024 | 0.7590 | 0.8060 | 0.6790 | 0.6900 | 0.6900 | 65,225 |
| 05 Mar 2024 | 0.7380 | 0.9110 | 0.7200 | 0.7200 | 0.7200 | 228,540 |
| 04 Mar 2024 | 8.1900 | 8.1900 | 0.4900 | 0.7320 | 0.7320 | 1,606,243 |
| 01 Mar 2024 | 8.7200 | 8.7200 | 8.4900 | 8.4900 | 8.4900 | 4,502 |
| 29 Feb 2024 | 8.5100 | 8.6000 | 8.3200 | 8.3200 | 8.3200 | 1,500 |
| 28 Feb 2024 | 8.7500 | 9.0500 | 8.7200 | 8.7200 | 8.7200 | 2,501 |
| 27 Feb 2024 | 8.5600 | 9.0000 | 8.5600 | 9.0000 | 9.0000 | 800 |
| 26 Feb 2024 | 9.2800 | 9.2800 | 8.6400 | 8.6400 | 8.6400 | 510 |
| 23 Feb 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 500 |
| 22 Feb 2024 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | - |
| 21 Feb 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| 20 Feb 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | - |
| 19 Feb 2024 | 9.3200 | 9.4500 | 9.3200 | 9.4500 | 9.4500 | 55 |
| 16 Feb 2024 | 9.4800 | 9.7200 | 9.4800 | 9.7200 | 9.7200 | 10 |
| 15 Feb 2024 | 9.8000 | 9.8100 | 9.4000 | 9.7700 | 9.7700 | 430 |
| 14 Feb 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| 13 Feb 2024 | 8.6900 | 9.1300 | 8.6900 | 9.0000 | 9.0000 | 2,283 |
| 12 Feb 2024 | 9.3600 | 9.3600 | 9.3400 | 9.3400 | 9.3400 | 215 |
| 09 Feb 2024 | 8.6000 | 9.2900 | 8.6000 | 9.2900 | 9.2900 | 600 |
| 08 Feb 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| 07 Feb 2024 | 8.2300 | 8.5100 | 8.2300 | 8.5100 | 8.5100 | 100 |
| 06 Feb 2024 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | - |
| 05 Feb 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| 02 Feb 2024 | 8.2300 | 8.4200 | 8.1300 | 8.4200 | 8.4200 | 1,020 |
| 01 Feb 2024 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | - |
| 31 Jan 2024 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | - |
| 30 Jan 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| 29 Jan 2024 | 9.6000 | 9.6000 | 9.2000 | 9.3900 | 9.3900 | 2,780 |
| 26 Jan 2024 | 9.2300 | 9.2300 | 9.0000 | 9.0000 | 9.0000 | 2,200 |
| 25 Jan 2024 | 8.9600 | 9.3900 | 8.9600 | 9.3900 | 9.3900 | 218 |
| 24 Jan 2024 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | - |
| 23 Jan 2024 | 8.8900 | 9.0900 | 8.8900 | 9.0900 | 9.0900 | 2,000 |
| 22 Jan 2024 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
| 19 Jan 2024 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | - |
| 18 Jan 2024 | 7.7300 | 7.7300 | 7.7000 | 7.7000 | 7.7000 | 130 |
| 17 Jan 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| 16 Jan 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| 15 Jan 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| 12 Jan 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| 11 Jan 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
| 10 Jan 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 09 Jan 2024 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | - |
| 08 Jan 2024 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | - |
| 05 Jan 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 04 Jan 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| 03 Jan 2024 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
| 02 Jan 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| 29 Dec 2023 | 7.9300 | 8.3700 | 7.9300 | 8.3700 | 8.3700 | 2,089 |
| 28 Dec 2023 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | - |
| 27 Dec 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 150 |
| 22 Dec 2023 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
| 21 Dec 2023 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | - |
| 20 Dec 2023 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | - |
| 19 Dec 2023 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | - |
| 18 Dec 2023 | 7.8100 | 8.0500 | 7.8100 | 8.0500 | 8.0500 | 510 |
| 15 Dec 2023 | 7.9800 | 8.3500 | 7.9800 | 8.3500 | 8.3500 | 5,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.