Canada markets open in 9 hours 21 minutes

Vivoryon Therapeutics N.V. (05Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7760-0.0400 (-4.90%)
At close: 09:03AM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.77600.77600.77600.77600.7760-
May 21, 20240.81600.81600.81600.81600.8160250
May 20, 20240.77800.85000.77800.85000.85006,050
May 17, 20240.73200.81400.73200.81400.81402,425
May 16, 20240.74300.74300.74300.74300.7430-
May 15, 20240.73200.77000.73200.77000.77008,500
May 14, 20240.73100.73100.73100.73100.73102,150
May 13, 20240.78200.80000.78200.80000.80002,000
May 10, 20240.79100.80000.79100.80000.8000300
May 09, 20240.80900.80900.80900.80900.8090-
May 08, 20240.82400.90000.82400.89000.890024,000
May 07, 20240.75100.83400.75100.83400.834010,800
May 06, 20240.76400.76400.76400.76400.7640-
May 03, 20240.69300.78300.69300.78300.78305,000
May 02, 20240.65300.70700.65300.70600.70604,320
Apr 30, 20240.73000.73000.64900.64900.64901,620
Apr 29, 20240.78900.83000.75000.76000.76008,000
Apr 26, 20240.83900.83900.78400.78400.78401,950
Apr 25, 20240.88700.89200.83700.83700.8370305,909
Apr 24, 20240.80100.92200.77600.83000.830013,395
Apr 23, 20240.66400.83500.66400.74500.745013,400
Apr 22, 20240.45550.66500.45550.66500.66504,600
Apr 19, 20240.44700.44700.44700.44700.4470-
Apr 18, 20240.40000.47300.40000.45350.45354,450
Apr 17, 20240.46150.46150.44150.44150.44152,100
Apr 16, 20240.46600.48350.46600.48350.4835200
Apr 15, 20240.48000.49950.48000.49950.4995200
Apr 12, 20240.48550.48550.48550.48550.4855-
Apr 11, 20240.48750.48750.48750.48750.4875-
Apr 10, 20240.49750.49750.49750.49750.4975-
Apr 09, 20240.51300.51300.51300.51300.5130-
Apr 08, 20240.50700.50700.50700.50700.5070-
Apr 05, 20240.50600.50600.50600.50600.5060-
Apr 04, 20240.49800.52400.49800.52400.524011,905
Apr 03, 20240.51500.52400.51500.52000.52005,000
Apr 02, 20240.52600.53000.52600.53000.53003,152
Mar 28, 20240.51700.53300.51700.53300.533050
Mar 27, 20240.53100.53100.53100.53100.53109,000
Mar 26, 20240.53900.53900.53900.53900.5390-
Mar 25, 20240.54300.54300.53100.53100.53104,060
Mar 22, 20240.54000.54000.54000.54000.5400350
Mar 21, 20240.54400.55000.54000.54000.54001,150
Mar 20, 20240.53400.54000.53400.53600.53603,100
Mar 19, 20240.53400.55000.53400.55000.55001,000
Mar 18, 20240.54500.54500.53900.53900.53904,000
Mar 15, 20240.54600.54600.50500.50900.50905,700
Mar 14, 20240.58500.58500.56500.56500.56502,250
Mar 13, 20240.64000.64000.58200.61300.61305,510
Mar 12, 20240.64200.67800.64000.64000.64006,132
Mar 11, 20240.52600.63000.52600.63000.630017,780
Mar 08, 20240.58400.58400.50000.50800.508097,458
Mar 07, 20240.65700.66500.60400.62300.623036,913
Mar 06, 20240.75900.80600.67900.69000.690065,225
Mar 05, 20240.73800.91100.72000.72000.7200228,540
Mar 04, 20248.19008.19000.49000.73200.73201,606,243
Mar 01, 20248.72008.72008.49008.49008.49004,502
Feb 29, 20248.51008.60008.32008.32008.32001,500
Feb 28, 20248.75009.05008.72008.72008.72002,501
Feb 27, 20248.56009.00008.56009.00009.0000800
Feb 26, 20249.28009.28008.64008.64008.6400510
Feb 23, 20249.00009.00009.00009.00009.0000500
Feb 22, 20248.86008.86008.86008.86008.8600-
Feb 21, 20248.90008.90008.90008.90008.9000-
Feb 20, 20249.15009.15009.15009.15009.1500-
Feb 19, 20249.32009.45009.32009.45009.450055
Feb 16, 20249.48009.72009.48009.72009.720010
Feb 15, 20249.80009.81009.40009.77009.7700430
Feb 14, 20248.90008.90008.90008.90008.9000-
Feb 13, 20248.69009.13008.69009.00009.00002,283
Feb 12, 20249.36009.36009.34009.34009.3400215
Feb 09, 20248.60009.29008.60009.29009.2900600
Feb 08, 20248.19008.19008.19008.19008.1900-
Feb 07, 20248.23008.51008.23008.51008.5100100
Feb 06, 20248.21008.21008.21008.21008.2100-
Feb 05, 20248.19008.19008.19008.19008.1900-
Feb 02, 20248.23008.42008.13008.42008.42001,020
Feb 01, 20248.56008.56008.56008.56008.5600-
Jan 31, 20248.86008.86008.86008.86008.8600-
Jan 30, 20249.05009.05009.05009.05009.0500-
Jan 29, 20249.60009.60009.20009.39009.39002,780
Jan 26, 20249.23009.23009.00009.00009.00002,200
Jan 25, 20248.96009.39008.96009.39009.3900218
Jan 24, 20248.22008.22008.22008.22008.2200-
Jan 23, 20248.89009.09008.89009.09009.09002,000
Jan 22, 20247.49007.49007.49007.49007.4900-
Jan 19, 20247.63007.63007.63007.63007.6300-
Jan 18, 20247.73007.73007.70007.70007.7000130
Jan 17, 20247.70007.70007.70007.70007.7000-
Jan 16, 20247.70007.70007.70007.70007.7000-
Jan 15, 20247.70007.70007.70007.70007.7000-
Jan 12, 20247.70007.70007.70007.70007.7000-
Jan 11, 20247.79007.79007.79007.79007.7900-
Jan 10, 20247.78007.78007.78007.78007.7800-
Jan 09, 20247.92007.92007.92007.92007.9200-
Jan 08, 20247.83007.83007.83007.83007.8300-
Jan 05, 20247.78007.78007.78007.78007.7800-
Jan 04, 20247.80007.80007.80007.80007.8000-
Jan 03, 20247.87007.87007.87007.87007.8700-
Jan 02, 20248.19008.19008.19008.19008.1900-
Dec 29, 20237.93008.37007.93008.37008.37002,089
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...