Canada markets closed

Vivoryon Therapeutics N.V. (VVY.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
2.3950+0.3950 (+19.75%)
At close: 05:38PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20242.01002.75001.92002.39502.39503,344,942
May 30, 20242.41002.47001.86602.00002.00003,121,785
May 29, 20242.76003.20002.36502.53002.53002,535,119
May 28, 20246.00006.30002.31002.88002.88007,765,728
May 27, 20242.50004.93502.46504.32004.32008,653,746
May 24, 20241.32002.46501.32002.11002.11006,256,686
May 23, 20240.90001.40800.90001.29001.29005,696,153
May 22, 20240.79500.83000.78500.82100.8210290,614
May 21, 20240.83800.83800.78000.80000.8000281,884
May 20, 20240.80200.83200.80200.82000.8200226,369
May 17, 20240.77000.80800.76000.79800.7980455,382
May 16, 20240.78000.78000.75000.75200.7520148,398
May 15, 20240.76900.78800.74600.76300.7630278,154
May 14, 20240.77000.77000.73000.75000.7500305,534
May 13, 20240.79500.80200.75300.77000.7700342,750
May 10, 20240.81000.81000.78000.79500.7950352,900
May 09, 20240.84500.86900.78000.81000.8100426,846
May 08, 20240.86000.92000.81100.83000.83001,524,835
May 07, 20240.80000.86000.79000.84500.8450729,876
May 06, 20240.78000.81000.76000.77000.7700281,365
May 03, 20240.71000.78600.69600.76100.7610581,618
May 02, 20240.65000.73900.65000.71000.7100609,559
Apr 30, 20240.75000.75900.62100.64800.6480772,404
Apr 29, 20240.80500.81000.75100.75300.7530425,381
Apr 26, 20240.82600.85000.79400.80000.8000344,230
Apr 25, 20240.93000.93000.81000.82000.82001,589,391
Apr 24, 20240.83000.99900.74000.89500.89503,324,608
Apr 23, 20240.62000.82500.61300.72000.72002,581,230
Apr 22, 20240.47000.59000.45000.57000.5700546,850
Apr 19, 20240.44000.46900.44000.45300.453099,759
Apr 18, 20240.43000.48800.42200.47000.4700283,780
Apr 17, 20240.47000.47000.41000.42150.4215374,611
Apr 16, 20240.49950.49950.47000.47350.4735114,394
Apr 15, 20240.49500.49500.48000.48000.4800177,586
Apr 12, 20240.49100.50200.49000.49500.4950128,496
Apr 11, 20240.49700.50600.49400.50100.501095,643
Apr 10, 20240.50900.50900.49700.50400.5040150,543
Apr 09, 20240.52500.52500.49900.50200.5020311,043
Apr 08, 20240.52800.54000.51200.51900.5190150,388
Apr 05, 20240.51100.52800.50100.52800.5280144,236
Apr 04, 20240.51100.52200.51000.52200.522067,455
Apr 03, 20240.53000.53000.51000.51100.5110164,097
Apr 02, 20240.54000.55000.52000.52400.5240228,448
Mar 28, 20240.52400.54000.52000.54000.5400157,960
Mar 27, 20240.54600.54600.52000.52900.5290226,661
Mar 26, 20240.54800.55200.53500.54000.5400137,146
Mar 25, 20240.55800.55800.54000.54800.548078,963
Mar 22, 20240.54600.54800.53300.54500.545073,077
Mar 21, 20240.55800.55800.53200.53300.5330317,335
Mar 20, 20240.53700.54700.53000.53900.5390144,075
Mar 19, 20240.55300.55300.53000.53600.5360241,755
Mar 18, 20240.54700.56700.53400.54600.5460264,079
Mar 15, 20240.55400.57100.50000.55900.5590702,742
Mar 14, 20240.60000.60000.55400.55400.5540404,451
Mar 13, 20240.65200.65700.58000.60000.6000752,322
Mar 12, 20240.67500.69000.62800.65000.65001,836,061
Mar 11, 20240.51400.63900.49000.63900.63901,375,311
Mar 08, 20240.59900.60000.50500.51100.51101,570,199
Mar 07, 20240.66900.68000.59000.60000.60001,544,744
Mar 06, 20240.78000.80000.67000.69300.69302,244,650
Mar 05, 20240.74600.91000.71200.74000.74006,949,390
Mar 04, 20240.57000.86200.50900.80300.803012,877,395
Mar 01, 20248.44008.60008.21008.40008.4000204,017
Feb 29, 20248.75008.75008.32008.50008.5000168,122
Feb 28, 20248.99008.99008.60008.73008.730075,738
Feb 27, 20249.00009.00008.68008.80008.800063,243
Feb 26, 20249.09009.15008.70008.78008.780075,920
Feb 23, 20249.10009.10008.95008.99008.990063,728
Feb 22, 20249.05009.24008.94009.00009.000050,791
Feb 21, 20249.23009.28008.94008.95008.950051,097
Feb 20, 20249.30009.44009.08009.09009.090042,827
Feb 19, 20249.60009.62009.05009.33009.330077,398
Feb 16, 20249.80009.80009.41009.54009.540050,716
Feb 15, 20249.64009.80009.51009.68009.680060,405
Feb 14, 20249.19009.70009.04009.65009.650077,113
Feb 13, 20249.15009.26008.80009.03009.030095,950
Feb 12, 20249.11009.93009.11009.19009.1900249,986
Feb 09, 20248.83009.11008.68009.11009.110063,943
Feb 08, 20248.30008.88008.30008.83008.830049,942
Feb 07, 20248.50008.50008.22008.35008.350032,601
Feb 06, 20248.39008.52008.26008.46008.460031,415
Feb 05, 20248.48008.54008.15008.30008.300053,297
Feb 02, 20248.33008.43008.22008.30008.300052,846
Feb 01, 20248.86008.86008.22008.27008.270081,688
Jan 31, 20249.11009.12008.74008.82008.820047,034
Jan 30, 20249.20009.37009.05009.10009.100077,071
Jan 29, 20249.08009.33008.90009.16009.160056,387
Jan 26, 20249.20009.23008.76009.22009.220089,612
Jan 25, 20248.75009.41008.65009.21009.2100154,630
Jan 24, 20248.80008.96008.16008.75008.7500126,300
Jan 23, 20247.85009.34007.85008.77008.7700374,817
Jan 22, 20247.64007.84007.61007.84007.840058,751
Jan 19, 20247.84007.84007.48007.61007.6100141,746
Jan 18, 20247.77007.95007.63007.84007.8400117,219
Jan 17, 20247.76007.85007.70007.80007.800048,459
Jan 16, 20247.75007.90007.67007.90007.900045,196
Jan 15, 20247.75007.80007.70007.80007.800019,680
Jan 12, 20247.75007.83007.69007.79007.790052,467
Jan 11, 20247.90008.05007.66007.67007.670049,557
Jan 10, 20248.06008.07007.76007.81007.810058,228
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...