Vivoryon Therapeutics N.V. (VVY.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 02:29PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.7950 | 0.8020 | 0.7530 | 0.7780 | 0.7780 | 252,662 |
| 10 May 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 352,900 |
| 09 May 2024 | 0.8450 | 0.8690 | 0.7800 | 0.8100 | 0.8100 | 426,846 |
| 08 May 2024 | 0.8600 | 0.9200 | 0.8110 | 0.8300 | 0.8300 | 1,524,835 |
| 07 May 2024 | 0.8000 | 0.8600 | 0.7900 | 0.8450 | 0.8450 | 729,876 |
| 06 May 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 281,365 |
| 03 May 2024 | 0.7100 | 0.7860 | 0.6960 | 0.7610 | 0.7610 | 581,618 |
| 02 May 2024 | 0.6500 | 0.7390 | 0.6500 | 0.7100 | 0.7100 | 609,559 |
| 30 Apr 2024 | 0.7500 | 0.7590 | 0.6210 | 0.6480 | 0.6480 | 772,404 |
| 29 Apr 2024 | 0.8050 | 0.8100 | 0.7510 | 0.7530 | 0.7530 | 425,381 |
| 26 Apr 2024 | 0.8260 | 0.8500 | 0.7940 | 0.8000 | 0.8000 | 344,230 |
| 25 Apr 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8200 | 0.8200 | 1,589,391 |
| 24 Apr 2024 | 0.8300 | 0.9990 | 0.7400 | 0.8950 | 0.8950 | 3,324,608 |
| 23 Apr 2024 | 0.6200 | 0.8250 | 0.6130 | 0.7200 | 0.7200 | 2,581,230 |
| 22 Apr 2024 | 0.4700 | 0.5900 | 0.4500 | 0.5700 | 0.5700 | 546,850 |
| 19 Apr 2024 | 0.4400 | 0.4690 | 0.4400 | 0.4530 | 0.4530 | 99,759 |
| 18 Apr 2024 | 0.4300 | 0.4880 | 0.4220 | 0.4700 | 0.4700 | 283,780 |
| 17 Apr 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4215 | 0.4215 | 374,611 |
| 16 Apr 2024 | 0.4995 | 0.4995 | 0.4700 | 0.4735 | 0.4735 | 114,394 |
| 15 Apr 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 177,586 |
| 12 Apr 2024 | 0.4910 | 0.5020 | 0.4900 | 0.4950 | 0.4950 | 128,496 |
| 11 Apr 2024 | 0.4970 | 0.5060 | 0.4940 | 0.5010 | 0.5010 | 95,643 |
| 10 Apr 2024 | 0.5090 | 0.5090 | 0.4970 | 0.5040 | 0.5040 | 150,543 |
| 09 Apr 2024 | 0.5250 | 0.5250 | 0.4990 | 0.5020 | 0.5020 | 311,043 |
| 08 Apr 2024 | 0.5280 | 0.5400 | 0.5120 | 0.5190 | 0.5190 | 150,388 |
| 05 Apr 2024 | 0.5110 | 0.5280 | 0.5010 | 0.5280 | 0.5280 | 144,236 |
| 04 Apr 2024 | 0.5110 | 0.5220 | 0.5100 | 0.5220 | 0.5220 | 67,455 |
| 03 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5110 | 0.5110 | 164,097 |
| 02 Apr 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5240 | 0.5240 | 228,448 |
| 28 Mar 2024 | 0.5240 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 157,960 |
| 27 Mar 2024 | 0.5460 | 0.5460 | 0.5200 | 0.5290 | 0.5290 | 226,661 |
| 26 Mar 2024 | 0.5480 | 0.5520 | 0.5350 | 0.5400 | 0.5400 | 137,146 |
| 25 Mar 2024 | 0.5580 | 0.5580 | 0.5400 | 0.5480 | 0.5480 | 78,963 |
| 22 Mar 2024 | 0.5460 | 0.5480 | 0.5330 | 0.5450 | 0.5450 | 73,077 |
| 21 Mar 2024 | 0.5580 | 0.5580 | 0.5320 | 0.5330 | 0.5330 | 317,335 |
| 20 Mar 2024 | 0.5370 | 0.5470 | 0.5300 | 0.5390 | 0.5390 | 144,075 |
| 19 Mar 2024 | 0.5530 | 0.5530 | 0.5300 | 0.5360 | 0.5360 | 241,755 |
| 18 Mar 2024 | 0.5470 | 0.5670 | 0.5340 | 0.5460 | 0.5460 | 264,079 |
| 15 Mar 2024 | 0.5540 | 0.5710 | 0.5000 | 0.5590 | 0.5590 | 702,742 |
| 14 Mar 2024 | 0.6000 | 0.6000 | 0.5540 | 0.5540 | 0.5540 | 404,451 |
| 13 Mar 2024 | 0.6520 | 0.6570 | 0.5800 | 0.6000 | 0.6000 | 752,322 |
| 12 Mar 2024 | 0.6750 | 0.6900 | 0.6280 | 0.6500 | 0.6500 | 1,836,061 |
| 11 Mar 2024 | 0.5140 | 0.6390 | 0.4900 | 0.6390 | 0.6390 | 1,375,311 |
| 08 Mar 2024 | 0.5990 | 0.6000 | 0.5050 | 0.5110 | 0.5110 | 1,570,199 |
| 07 Mar 2024 | 0.6690 | 0.6800 | 0.5900 | 0.6000 | 0.6000 | 1,544,744 |
| 06 Mar 2024 | 0.7800 | 0.8000 | 0.6700 | 0.6930 | 0.6930 | 2,244,650 |
| 05 Mar 2024 | 0.7460 | 0.9100 | 0.7120 | 0.7400 | 0.7400 | 6,949,390 |
| 04 Mar 2024 | 0.5700 | 0.8620 | 0.5090 | 0.8030 | 0.8030 | 12,877,395 |
| 01 Mar 2024 | 8.4400 | 8.6000 | 8.2100 | 8.4000 | 8.4000 | 204,017 |
| 29 Feb 2024 | 8.7500 | 8.7500 | 8.3200 | 8.5000 | 8.5000 | 168,122 |
| 28 Feb 2024 | 8.9900 | 8.9900 | 8.6000 | 8.7300 | 8.7300 | 75,738 |
| 27 Feb 2024 | 9.0000 | 9.0000 | 8.6800 | 8.8000 | 8.8000 | 63,243 |
| 26 Feb 2024 | 9.0900 | 9.1500 | 8.7000 | 8.7800 | 8.7800 | 75,920 |
| 23 Feb 2024 | 9.1000 | 9.1000 | 8.9500 | 8.9900 | 8.9900 | 63,728 |
| 22 Feb 2024 | 9.0500 | 9.2400 | 8.9400 | 9.0000 | 9.0000 | 50,791 |
| 21 Feb 2024 | 9.2300 | 9.2800 | 8.9400 | 8.9500 | 8.9500 | 51,097 |
| 20 Feb 2024 | 9.3000 | 9.4400 | 9.0800 | 9.0900 | 9.0900 | 42,827 |
| 19 Feb 2024 | 9.6000 | 9.6200 | 9.0500 | 9.3300 | 9.3300 | 77,398 |
| 16 Feb 2024 | 9.8000 | 9.8000 | 9.4100 | 9.5400 | 9.5400 | 50,716 |
| 15 Feb 2024 | 9.6400 | 9.8000 | 9.5100 | 9.6800 | 9.6800 | 60,405 |
| 14 Feb 2024 | 9.1900 | 9.7000 | 9.0400 | 9.6500 | 9.6500 | 77,113 |
| 13 Feb 2024 | 9.1500 | 9.2600 | 8.8000 | 9.0300 | 9.0300 | 95,950 |
| 12 Feb 2024 | 9.1100 | 9.9300 | 9.1100 | 9.1900 | 9.1900 | 249,986 |
| 09 Feb 2024 | 8.8300 | 9.1100 | 8.6800 | 9.1100 | 9.1100 | 63,943 |
| 08 Feb 2024 | 8.3000 | 8.8800 | 8.3000 | 8.8300 | 8.8300 | 49,942 |
| 07 Feb 2024 | 8.5000 | 8.5000 | 8.2200 | 8.3500 | 8.3500 | 32,601 |
| 06 Feb 2024 | 8.3900 | 8.5200 | 8.2600 | 8.4600 | 8.4600 | 31,415 |
| 05 Feb 2024 | 8.4800 | 8.5400 | 8.1500 | 8.3000 | 8.3000 | 53,297 |
| 02 Feb 2024 | 8.3300 | 8.4300 | 8.2200 | 8.3000 | 8.3000 | 52,846 |
| 01 Feb 2024 | 8.8600 | 8.8600 | 8.2200 | 8.2700 | 8.2700 | 81,688 |
| 31 Jan 2024 | 9.1100 | 9.1200 | 8.7400 | 8.8200 | 8.8200 | 47,034 |
| 30 Jan 2024 | 9.2000 | 9.3700 | 9.0500 | 9.1000 | 9.1000 | 77,071 |
| 29 Jan 2024 | 9.0800 | 9.3300 | 8.9000 | 9.1600 | 9.1600 | 56,387 |
| 26 Jan 2024 | 9.2000 | 9.2300 | 8.7600 | 9.2200 | 9.2200 | 89,612 |
| 25 Jan 2024 | 8.7500 | 9.4100 | 8.6500 | 9.2100 | 9.2100 | 154,630 |
| 24 Jan 2024 | 8.8000 | 8.9600 | 8.1600 | 8.7500 | 8.7500 | 126,300 |
| 23 Jan 2024 | 7.8500 | 9.3400 | 7.8500 | 8.7700 | 8.7700 | 374,817 |
| 22 Jan 2024 | 7.6400 | 7.8400 | 7.6100 | 7.8400 | 7.8400 | 58,751 |
| 19 Jan 2024 | 7.8400 | 7.8400 | 7.4800 | 7.6100 | 7.6100 | 141,746 |
| 18 Jan 2024 | 7.7700 | 7.9500 | 7.6300 | 7.8400 | 7.8400 | 117,219 |
| 17 Jan 2024 | 7.7600 | 7.8500 | 7.7000 | 7.8000 | 7.8000 | 48,459 |
| 16 Jan 2024 | 7.7500 | 7.9000 | 7.6700 | 7.9000 | 7.9000 | 45,196 |
| 15 Jan 2024 | 7.7500 | 7.8000 | 7.7000 | 7.8000 | 7.8000 | 19,680 |
| 12 Jan 2024 | 7.7500 | 7.8300 | 7.6900 | 7.7900 | 7.7900 | 52,467 |
| 11 Jan 2024 | 7.9000 | 8.0500 | 7.6600 | 7.6700 | 7.6700 | 49,557 |
| 10 Jan 2024 | 8.0600 | 8.0700 | 7.7600 | 7.8100 | 7.8100 | 58,228 |
| 09 Jan 2024 | 8.1300 | 8.1400 | 7.9300 | 7.9800 | 7.9800 | 45,740 |
| 08 Jan 2024 | 7.9000 | 8.0600 | 7.7800 | 8.0200 | 8.0200 | 18,502 |
| 05 Jan 2024 | 8.0100 | 8.0500 | 7.9000 | 7.9900 | 7.9900 | 27,587 |
| 04 Jan 2024 | 8.0000 | 8.1200 | 7.9400 | 8.0600 | 8.0600 | 17,807 |
| 03 Jan 2024 | 8.0900 | 8.0900 | 7.8500 | 7.9800 | 7.9800 | 49,638 |
| 02 Jan 2024 | 8.2600 | 8.4300 | 8.0100 | 8.1300 | 8.1300 | 54,964 |
| 29 Dec 2023 | 8.2600 | 8.2600 | 7.9700 | 8.1400 | 8.1400 | 92,516 |
| 28 Dec 2023 | 8.4300 | 8.4300 | 7.9500 | 8.0000 | 8.0000 | 130,018 |
| 27 Dec 2023 | 8.2400 | 8.5900 | 8.2400 | 8.3700 | 8.3700 | 63,349 |
| 22 Dec 2023 | 8.1300 | 8.2400 | 7.9700 | 8.2400 | 8.2400 | 26,221 |
| 21 Dec 2023 | 8.3500 | 8.3500 | 8.0500 | 8.1300 | 8.1300 | 67,389 |
| 20 Dec 2023 | 8.1500 | 8.4900 | 8.0000 | 8.3700 | 8.3700 | 80,635 |
| 19 Dec 2023 | 7.7200 | 8.1900 | 7.7100 | 8.0800 | 8.0800 | 82,286 |
| 18 Dec 2023 | 7.9000 | 8.0600 | 7.7800 | 7.7800 | 7.7800 | 64,021 |
| *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.