Vivoryon Therapeutics N.V. (0R3M.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:54PM BST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 2.7900 | 3.0350 | 2.7200 | 2.8100 | 2.8100 | 43,880 |
| 03 June 2024 | 2.5600 | 2.8150 | 2.4500 | 2.6400 | 2.6400 | 51,089 |
| 31 May 2024 | 2.0150 | 2.7500 | 1.9500 | 2.3800 | 2.3800 | 240,274 |
| 30 May 2024 | 2.4450 | 2.4850 | 1.9000 | 1.9900 | 1.9900 | 157,085 |
| 29 May 2024 | 2.6750 | 3.1950 | 2.4100 | 2.5200 | 2.5200 | 95,255 |
| 28 May 2024 | 5.6600 | 6.0000 | 2.3300 | 2.8950 | 2.8950 | 192,757 |
| 24 May 2024 | 1.3480 | 2.4750 | 1.3240 | 2.1100 | 2.1100 | 139,605 |
| 23 May 2024 | 0.9000 | 1.4080 | 0.9000 | 1.3480 | 1.3480 | 161,454 |
| 22 May 2024 | 0.8140 | 0.8300 | 0.8140 | 0.8300 | 0.8300 | 1,990 |
| 21 May 2024 | 0.8280 | 0.8280 | 0.7980 | 0.7980 | 0.7980 | 887 |
| 20 May 2024 | 0.8020 | 0.8310 | 0.8020 | 0.8210 | 0.8210 | 938 |
| 17 May 2024 | 0.7800 | 0.7980 | 0.7640 | 0.7710 | 0.7710 | 722 |
| 16 May 2024 | 0.7700 | 0.7700 | 0.7560 | 0.7560 | 0.7560 | 2,881 |
| 15 May 2024 | 0.7620 | 0.7620 | 0.7530 | 0.7530 | 0.7530 | 2,993 |
| 14 May 2024 | 0.7560 | 0.7560 | 0.7400 | 0.7540 | 0.7540 | 439 |
| 13 May 2024 | 0.7960 | 0.7960 | 0.7670 | 0.7670 | 0.7670 | 4,938 |
| 10 May 2024 | 0.8010 | 0.8010 | 0.7890 | 0.7890 | 0.7890 | 1,519 |
| 09 May 2024 | 0.8160 | 0.8180 | 0.8050 | 0.8050 | 0.8050 | 1,382 |
| 08 May 2024 | 0.8500 | 0.9120 | 0.8100 | 0.8100 | 0.8100 | 26,030 |
| 07 May 2024 | 0.7840 | 0.8450 | 0.7840 | 0.8450 | 0.8450 | 1,040 |
| 03 May 2024 | 0.7260 | 0.7790 | 0.7260 | 0.7690 | 0.7690 | 1,046 |
| 02 May 2024 | 0.6630 | 0.7230 | 0.6550 | 0.7100 | 0.7100 | 18,165 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.7250 | 0.7310 | 0.6250 | 0.6370 | 0.6370 | 8,293 |
| 29 Apr 2024 | 0.8240 | 0.8240 | 0.7600 | 0.7600 | 0.7600 | 4,783 |
| 26 Apr 2024 | 0.8210 | 0.8490 | 0.7940 | 0.8000 | 0.8000 | 24,729 |
| 25 Apr 2024 | 0.9300 | 0.9380 | 0.8199 | 0.8199 | 0.8199 | 10,107 |
| 24 Apr 2024 | 0.8200 | 0.9950 | 0.7360 | 0.8630 | 0.8630 | 54,162 |
| 23 Apr 2024 | 0.6300 | 0.8300 | 0.6120 | 0.7200 | 0.7200 | 79,828 |
| 22 Apr 2024 | 0.4700 | 0.5710 | 0.4700 | 0.5700 | 0.5700 | 5,320 |
| 19 Apr 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 29 |
| 18 Apr 2024 | 0.4860 | 0.4860 | 0.4510 | 0.4510 | 0.4510 | 1,319 |
| 17 Apr 2024 | 0.4690 | 0.4690 | 0.4100 | 0.4215 | 0.4215 | 10,415 |
| 16 Apr 2024 | 0.4805 | 0.4837 | 0.4700 | 0.4799 | 0.4799 | 33,898 |
| 15 Apr 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 6,124 |
| 12 Apr 2024 | 0.5020 | 0.5020 | 0.4920 | 0.4920 | 0.4920 | 6 |
| 11 Apr 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 5 |
| 10 Apr 2024 | 0.5050 | 0.5050 | 0.5040 | 0.5040 | 0.5040 | 638 |
| 09 Apr 2024 | 0.5020 | 0.5050 | 0.5010 | 0.5010 | 0.5010 | 1,710 |
| 08 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,176 |
| 05 Apr 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 6 |
| 04 Apr 2024 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 0.5120 | 17 |
| 03 Apr 2024 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 0.5110 | 2 |
| 02 Apr 2024 | 0.5300 | 0.5390 | 0.5300 | 0.5330 | 0.5330 | 108 |
| 28 Mar 2024 | 0.5260 | 0.5310 | 0.5250 | 0.5310 | 0.5310 | 3,579 |
| 27 Mar 2024 | 0.5440 | 0.5440 | 0.5240 | 0.5290 | 0.5290 | 5,454 |
| 26 Mar 2024 | 0.5400 | 0.5410 | 0.5350 | 0.5400 | 0.5400 | 9,347 |
| 25 Mar 2024 | 0.5580 | 0.5580 | 0.5480 | 0.5480 | 0.5480 | 3,452 |
| 22 Mar 2024 | 0.5460 | 0.5460 | 0.5370 | 0.5450 | 0.5450 | 5,117 |
| 21 Mar 2024 | 0.5580 | 0.5580 | 0.5330 | 0.5330 | 0.5330 | 5,123 |
| 20 Mar 2024 | 0.5300 | 0.5390 | 0.5300 | 0.5390 | 0.5390 | 2,093 |
| 19 Mar 2024 | 0.5400 | 0.5490 | 0.5320 | 0.5360 | 0.5360 | 6,837 |
| 18 Mar 2024 | 0.5400 | 0.5590 | 0.5400 | 0.5410 | 0.5410 | 1,417 |
| 15 Mar 2024 | 0.5600 | 0.5680 | 0.5600 | 0.5600 | 0.5600 | 44 |
| 14 Mar 2024 | 0.5840 | 0.5890 | 0.5540 | 0.5541 | 0.5541 | 2,870 |
| 13 Mar 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 327 |
| 12 Mar 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 1,220 |
| 11 Mar 2024 | 0.5110 | 0.5900 | 0.5000 | 0.5900 | 0.5900 | 10,169 |
| 08 Mar 2024 | 0.5950 | 0.5950 | 0.5080 | 0.5200 | 0.5200 | 5,145 |
| 07 Mar 2024 | 0.6650 | 0.6710 | 0.5920 | 0.6330 | 0.6330 | 13,283 |
| 06 Mar 2024 | 0.7800 | 0.8000 | 0.6700 | 0.7067 | 0.7067 | 13,625 |
| 05 Mar 2024 | 0.7500 | 0.9150 | 0.7150 | 0.7929 | 0.7929 | 41,477 |
| 04 Mar 2024 | 0.5110 | 0.8660 | 0.5110 | 0.8030 | 0.8030 | 15,696 |
| 01 Mar 2024 | 8.3700 | 8.4800 | 8.2100 | 8.4800 | 8.4800 | 1,887 |
| 29 Feb 2024 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 18 |
| 28 Feb 2024 | 8.7305 | 8.7305 | 8.7305 | 8.7305 | 8.7305 | 373 |
| 27 Feb 2024 | 8.8005 | 8.8005 | 8.8005 | 8.8005 | 8.8005 | 138 |
| 26 Feb 2024 | 8.8800 | 8.8800 | 8.7805 | 8.7805 | 8.7805 | 210 |
| 23 Feb 2024 | 8.9700 | 9.0300 | 8.9600 | 8.9909 | 8.9909 | 497 |
| 22 Feb 2024 | 9.1900 | 9.1900 | 9.1700 | 9.1700 | 9.1700 | 141 |
| 21 Feb 2024 | 9.1500 | 9.2800 | 8.9500 | 9.2800 | 9.2800 | 6 |
| 20 Feb 2024 | 9.1000 | 9.1000 | 9.0895 | 9.0900 | 9.0900 | 1,081 |
| 19 Feb 2024 | 9.5300 | 9.5300 | 9.1300 | 9.3300 | 9.3300 | 236 |
| 16 Feb 2024 | 9.6200 | 9.6300 | 9.5900 | 9.6300 | 9.6300 | 144 |
| 15 Feb 2024 | 9.6805 | 9.6805 | 9.6447 | 9.6447 | 9.6447 | 603 |
| 14 Feb 2024 | 9.6500 | 9.6510 | 9.6500 | 9.6505 | 9.6505 | 1,275 |
| 13 Feb 2024 | 8.9500 | 9.1300 | 8.9500 | 9.0305 | 9.0305 | 87 |
| 12 Feb 2024 | 9.1900 | 9.7400 | 9.1900 | 9.5472 | 9.5472 | 5,325 |
| 09 Feb 2024 | 8.7100 | 9.1105 | 8.7100 | 8.8693 | 8.8693 | 920 |
| 08 Feb 2024 | 8.4500 | 8.8305 | 8.4500 | 8.8305 | 8.8305 | 1,311 |
| 07 Feb 2024 | 8.3505 | 8.3505 | 8.3505 | 8.3505 | 8.3505 | 251 |
| 06 Feb 2024 | 8.4200 | 8.4605 | 8.3200 | 8.4605 | 8.4605 | 219 |
| 05 Feb 2024 | 8.3200 | 8.3200 | 8.2995 | 8.3000 | 8.3000 | 1,910 |
| 02 Feb 2024 | 8.3130 | 8.3151 | 8.3130 | 8.3151 | 8.3151 | 3,177 |
| 01 Feb 2024 | 8.5100 | 8.5400 | 8.2700 | 8.2700 | 8.2700 | 605 |
| 31 Jan 2024 | 9.0200 | 9.0200 | 8.7500 | 8.8232 | 8.8232 | 438 |
| 30 Jan 2024 | 9.3000 | 9.3000 | 9.0995 | 9.0995 | 9.0995 | 1,605 |
| 29 Jan 2024 | 9.1400 | 9.2300 | 9.0100 | 9.1595 | 9.1595 | 519 |
| 26 Jan 2024 | 8.8900 | 9.2195 | 8.8200 | 9.2195 | 9.2195 | 267 |
| 25 Jan 2024 | 8.8300 | 9.2195 | 8.6900 | 9.2195 | 9.2195 | 435 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 197 |
| 19 Jan 2024 | 7.6300 | 7.6300 | 7.5000 | 7.6100 | 7.6100 | 5,983 |
| 18 Jan 2024 | 7.9300 | 7.9300 | 7.6500 | 7.6500 | 7.6500 | 2,369 |
| 17 Jan 2024 | 7.7500 | 7.8000 | 7.7100 | 7.8000 | 7.8000 | 6,663 |
| 16 Jan 2024 | 7.7800 | 7.8900 | 7.7800 | 7.8400 | 7.8400 | 2,077 |
| 15 Jan 2024 | 7.7500 | 7.8004 | 7.7500 | 7.8004 | 7.8004 | 1,607 |
| 12 Jan 2024 | 7.8000 | 7.8000 | 7.7300 | 7.7300 | 7.7300 | 106 |
| 11 Jan 2024 | 8.0000 | 8.0000 | 7.6704 | 7.6704 | 7.6704 | 471 |
| *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.