Vivoryon Therapeutics N.V. (05Y.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 12:18PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.6930 | 0.7830 | 0.6930 | 0.7830 | 0.7830 | 5,000 |
| May 02, 2024 | 0.6530 | 0.7070 | 0.6530 | 0.7060 | 0.7060 | 4,320 |
| Apr 30, 2024 | 0.7300 | 0.7300 | 0.6490 | 0.6490 | 0.6490 | 1,620 |
| Apr 29, 2024 | 0.7890 | 0.8300 | 0.7500 | 0.7600 | 0.7600 | 8,000 |
| Apr 26, 2024 | 0.8390 | 0.8390 | 0.7840 | 0.7840 | 0.7840 | 1,950 |
| Apr 25, 2024 | 0.8870 | 0.8920 | 0.8370 | 0.8370 | 0.8370 | 305,909 |
| Apr 24, 2024 | 0.8010 | 0.9220 | 0.7760 | 0.8300 | 0.8300 | 13,395 |
| Apr 23, 2024 | 0.6640 | 0.8350 | 0.6640 | 0.7450 | 0.7450 | 13,400 |
| Apr 22, 2024 | 0.4555 | 0.6650 | 0.4555 | 0.6650 | 0.6650 | 4,600 |
| Apr 19, 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
| Apr 18, 2024 | 0.4000 | 0.4730 | 0.4000 | 0.4535 | 0.4535 | 4,450 |
| Apr 17, 2024 | 0.4615 | 0.4615 | 0.4415 | 0.4415 | 0.4415 | 2,100 |
| Apr 16, 2024 | 0.4660 | 0.4835 | 0.4660 | 0.4835 | 0.4835 | 200 |
| Apr 15, 2024 | 0.4800 | 0.4995 | 0.4800 | 0.4995 | 0.4995 | 200 |
| Apr 12, 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
| Apr 11, 2024 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | - |
| Apr 10, 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
| Apr 09, 2024 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
| Apr 08, 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | 0.5070 | - |
| Apr 05, 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | - |
| Apr 04, 2024 | 0.4980 | 0.5240 | 0.4980 | 0.5240 | 0.5240 | 11,905 |
| Apr 03, 2024 | 0.5150 | 0.5240 | 0.5150 | 0.5200 | 0.5200 | 5,000 |
| Apr 02, 2024 | 0.5260 | 0.5300 | 0.5260 | 0.5300 | 0.5300 | 3,152 |
| Mar 28, 2024 | 0.5170 | 0.5330 | 0.5170 | 0.5330 | 0.5330 | 50 |
| Mar 27, 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 9,000 |
| Mar 26, 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
| Mar 25, 2024 | 0.5430 | 0.5430 | 0.5310 | 0.5310 | 0.5310 | 4,060 |
| Mar 22, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 350 |
| Mar 21, 2024 | 0.5440 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 1,150 |
| Mar 20, 2024 | 0.5340 | 0.5400 | 0.5340 | 0.5360 | 0.5360 | 3,100 |
| Mar 19, 2024 | 0.5340 | 0.5500 | 0.5340 | 0.5500 | 0.5500 | 1,000 |
| Mar 18, 2024 | 0.5450 | 0.5450 | 0.5390 | 0.5390 | 0.5390 | 4,000 |
| Mar 15, 2024 | 0.5460 | 0.5460 | 0.5050 | 0.5090 | 0.5090 | 5,700 |
| Mar 14, 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 2,250 |
| Mar 13, 2024 | 0.6400 | 0.6400 | 0.5820 | 0.6130 | 0.6130 | 5,510 |
| Mar 12, 2024 | 0.6420 | 0.6780 | 0.6400 | 0.6400 | 0.6400 | 6,132 |
| Mar 11, 2024 | 0.5260 | 0.6300 | 0.5260 | 0.6300 | 0.6300 | 17,780 |
| Mar 08, 2024 | 0.5840 | 0.5840 | 0.5000 | 0.5080 | 0.5080 | 97,458 |
| Mar 07, 2024 | 0.6570 | 0.6650 | 0.6040 | 0.6230 | 0.6230 | 36,913 |
| Mar 06, 2024 | 0.7590 | 0.8060 | 0.6790 | 0.6900 | 0.6900 | 65,225 |
| Mar 05, 2024 | 0.7380 | 0.9110 | 0.7200 | 0.7200 | 0.7200 | 228,540 |
| Mar 04, 2024 | 8.1900 | 8.1900 | 0.4900 | 0.7320 | 0.7320 | 1,606,243 |
| Mar 01, 2024 | 8.7200 | 8.7200 | 8.4900 | 8.4900 | 8.4900 | 4,502 |
| Feb 29, 2024 | 8.5100 | 8.6000 | 8.3200 | 8.3200 | 8.3200 | 1,500 |
| Feb 28, 2024 | 8.7500 | 9.0500 | 8.7200 | 8.7200 | 8.7200 | 2,501 |
| Feb 27, 2024 | 8.5600 | 9.0000 | 8.5600 | 9.0000 | 9.0000 | 800 |
| Feb 26, 2024 | 9.2800 | 9.2800 | 8.6400 | 8.6400 | 8.6400 | 510 |
| Feb 23, 2024 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 500 |
| Feb 22, 2024 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | - |
| Feb 21, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| Feb 20, 2024 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | - |
| Feb 19, 2024 | 9.3200 | 9.4500 | 9.3200 | 9.4500 | 9.4500 | 55 |
| Feb 16, 2024 | 9.4800 | 9.7200 | 9.4800 | 9.7200 | 9.7200 | 10 |
| Feb 15, 2024 | 9.8000 | 9.8100 | 9.4000 | 9.7700 | 9.7700 | 430 |
| Feb 14, 2024 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | - |
| Feb 13, 2024 | 8.6900 | 9.1300 | 8.6900 | 9.0000 | 9.0000 | 2,283 |
| Feb 12, 2024 | 9.3600 | 9.3600 | 9.3400 | 9.3400 | 9.3400 | 215 |
| Feb 09, 2024 | 8.6000 | 9.2900 | 8.6000 | 9.2900 | 9.2900 | 600 |
| Feb 08, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| Feb 07, 2024 | 8.2300 | 8.5100 | 8.2300 | 8.5100 | 8.5100 | 100 |
| Feb 06, 2024 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | - |
| Feb 05, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| Feb 02, 2024 | 8.2300 | 8.4200 | 8.1300 | 8.4200 | 8.4200 | 1,020 |
| Feb 01, 2024 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | - |
| Jan 31, 2024 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | - |
| Jan 30, 2024 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | - |
| Jan 29, 2024 | 9.6000 | 9.6000 | 9.2000 | 9.3900 | 9.3900 | 2,780 |
| Jan 26, 2024 | 9.2300 | 9.2300 | 9.0000 | 9.0000 | 9.0000 | 2,200 |
| Jan 25, 2024 | 8.9600 | 9.3900 | 8.9600 | 9.3900 | 9.3900 | 218 |
| Jan 24, 2024 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | - |
| Jan 23, 2024 | 8.8900 | 9.0900 | 8.8900 | 9.0900 | 9.0900 | 2,000 |
| Jan 22, 2024 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
| Jan 19, 2024 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | - |
| Jan 18, 2024 | 7.7300 | 7.7300 | 7.7000 | 7.7000 | 7.7000 | 130 |
| Jan 17, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jan 16, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jan 15, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jan 12, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| Jan 11, 2024 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
| Jan 10, 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| Jan 09, 2024 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | - |
| Jan 08, 2024 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | - |
| Jan 05, 2024 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | - |
| Jan 04, 2024 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| Jan 03, 2024 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | - |
| Jan 02, 2024 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | - |
| Dec 29, 2023 | 7.9300 | 8.3700 | 7.9300 | 8.3700 | 8.3700 | 2,089 |
| Dec 28, 2023 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | - |
| Dec 27, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 150 |
| Dec 22, 2023 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | - |
| Dec 21, 2023 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | - |
| Dec 20, 2023 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | - |
| Dec 19, 2023 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | - |
| Dec 18, 2023 | 7.8100 | 8.0500 | 7.8100 | 8.0500 | 8.0500 | 510 |
| Dec 15, 2023 | 7.9800 | 8.3500 | 7.9800 | 8.3500 | 8.3500 | 5,706 |
| Dec 14, 2023 | 7.6900 | 7.9200 | 7.6900 | 7.9200 | 7.9200 | 800 |
| Dec 13, 2023 | 7.3700 | 7.5100 | 7.3700 | 7.5100 | 7.5100 | 300 |
| Dec 12, 2023 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | - |
| Dec 11, 2023 | 7.3200 | 7.3500 | 7.3200 | 7.3500 | 7.3500 | 2,000 |
| Dec 08, 2023 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.