Vivoryon Therapeutics NV (05Y.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 08 May 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 07 May 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
| 06 May 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 03 May 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 02 May 2024 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | - |
| 30 Apr 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
| 29 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 26 Apr 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | - |
| 25 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 24 Apr 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 23 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 19 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 18 Apr 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| 17 Apr 2024 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
| 16 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | - |
| 15 Apr 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
| 12 Apr 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
| 11 Apr 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
| 10 Apr 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | - |
| 09 Apr 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
| 08 Apr 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
| 05 Apr 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
| 04 Apr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 03 Apr 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
| 02 Apr 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
| 28 Mar 2024 | 0.5540 | 0.5540 | 0.5480 | 0.5480 | 0.5480 | 200 |
| 27 Mar 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
| 26 Mar 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
| 25 Mar 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 22 Mar 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 21 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 20 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 19 Mar 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 18 Mar 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 15 Mar 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | - |
| 14 Mar 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 13 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 12 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 11 Mar 2024 | 0.6170 | 0.6170 | 0.5880 | 0.5880 | 0.5880 | 2,500 |
| 08 Mar 2024 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | - |
| 07 Mar 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| 06 Mar 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 05 Mar 2024 | 0.7920 | 0.8160 | 0.7920 | 0.8160 | 0.8160 | 1,000 |
| 04 Mar 2024 | 6.0000 | 6.0000 | 0.5500 | 0.7400 | 0.7400 | 175,253 |
| 01 Mar 2024 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | - |
| 29 Feb 2024 | 8.8100 | 8.8100 | 8.4500 | 8.4500 | 8.4500 | 350 |
| 28 Feb 2024 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | - |
| 27 Feb 2024 | 8.7000 | 8.7000 | 8.6900 | 8.6900 | 8.6900 | 100 |
| 26 Feb 2024 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | - |
| 23 Feb 2024 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
| 22 Feb 2024 | 9.2900 | 9.2900 | 9.1000 | 9.1000 | 9.1000 | 170 |
| 21 Feb 2024 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | - |
| 20 Feb 2024 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | - |
| 19 Feb 2024 | 9.7500 | 10.0400 | 9.7500 | 10.0400 | 10.0400 | 100 |
| 16 Feb 2024 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | - |
| 15 Feb 2024 | 9.6500 | 9.6500 | 9.6100 | 9.6100 | 9.6100 | 1,000 |
| 14 Feb 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | - |
| 13 Feb 2024 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | - |
| 12 Feb 2024 | 9.2100 | 9.8700 | 9.2100 | 9.3600 | 9.3600 | 620 |
| 09 Feb 2024 | 8.7900 | 8.9900 | 8.7900 | 8.9900 | 8.9900 | 1,706 |
| 08 Feb 2024 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | - |
| 07 Feb 2024 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | - |
| 06 Feb 2024 | 8.4400 | 8.4400 | 8.3600 | 8.3600 | 8.3600 | 150 |
| 05 Feb 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | - |
| 02 Feb 2024 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | - |
| 01 Feb 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| 31 Jan 2024 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | - |
| 30 Jan 2024 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | - |
| 29 Jan 2024 | 9.1200 | 9.1200 | 9.0500 | 9.0500 | 9.0500 | 100 |
| 26 Jan 2024 | 9.1100 | 9.1100 | 8.9000 | 8.9000 | 8.9000 | 300 |
| 25 Jan 2024 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | - |
| 24 Jan 2024 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | - |
| 23 Jan 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | - |
| 22 Jan 2024 | 7.6900 | 7.6900 | 7.6600 | 7.6600 | 7.6600 | 700 |
| 19 Jan 2024 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | - |
| 18 Jan 2024 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | - |
| 17 Jan 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 16 Jan 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| 15 Jan 2024 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | - |
| 12 Jan 2024 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | - |
| 11 Jan 2024 | 7.9200 | 8.0200 | 7.9200 | 8.0200 | 8.0200 | 300 |
| 10 Jan 2024 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 09 Jan 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
| 08 Jan 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
| 05 Jan 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 100 |
| 04 Jan 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
| 03 Jan 2024 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | - |
| 02 Jan 2024 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | - |
| 29 Dec 2023 | 8.1400 | 8.1900 | 8.0400 | 8.0400 | 8.0400 | 220 |
| 28 Dec 2023 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | - |
| 27 Dec 2023 | 8.2200 | 8.3800 | 8.2200 | 8.3800 | 8.3800 | 250 |
| 22 Dec 2023 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | - |
| 21 Dec 2023 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | - |
| 20 Dec 2023 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | - |
| 19 Dec 2023 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | - |
| 18 Dec 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 15 Dec 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 14 Dec 2023 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | - |
| *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.