Vivoryon Therapeutics N.V. VVY
EURONEXT · Netherlands · Commercial Services
€1.09-0.01 (-0.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.09 | -0.91% | €1.10 | €1.10 | €1.07 | 1.42K |
| 2026-09-30 | €1.10 | -0.90% | €1.06 | €1.11 | €1.06 | 30.95K |
| 2026-09-29 | €1.11 | +0.91% | €1.10 | €1.11 | €1.07 | 26.16K |
| 2026-09-28 | €1.10 | -0.90% | €1.10 | €1.10 | €1.10 | 9.93K |
| 2026-09-25 | €1.11 | 0.00% | €1.12 | €1.12 | €1.08 | 8.83K |
| 2026-09-24 | €1.11 | +0.91% | €1.10 | €1.12 | €1.08 | 21.92K |
| 2026-09-23 | €1.10 | +1.85% | €1.09 | €1.12 | €1.09 | 25.99K |
| 2026-09-22 | €1.08 | -0.46% | €1.09 | €1.10 | €1.08 | 52.82K |
| 2026-09-21 | €1.09 | -0.46% | €1.12 | €1.12 | €1.09 | 5.88K |
| 2026-09-18 | €1.09 | -2.68% | €1.12 | €1.12 | €1.09 | 12.45K |
| 2026-09-17 | €1.12 | +0.45% | €1.09 | €1.12 | €1.09 | 11.86K |
| 2026-09-16 | €1.12 | +1.36% | €1.12 | €1.12 | €1.09 | 21.57K |
| 2026-09-15 | €1.10 | -1.35% | €1.09 | €1.13 | €1.09 | 18.81K |
| 2026-09-14 | €1.12 | -0.45% | €1.13 | €1.13 | €1.09 | 10.63K |
| 2026-09-11 | €1.12 | -0.88% | €1.11 | €1.13 | €1.11 | 3.85K |
| 2026-09-10 | €1.13 | 0.00% | €1.11 | €1.13 | €1.11 | 9.60K |
| 2026-09-09 | €1.13 | 0.00% | €1.13 | €1.13 | €1.10 | 14.57K |
| 2026-09-08 | €1.13 | 0.00% | €1.13 | €1.13 | €1.11 | 10.75K |
| 2026-09-07 | €1.13 | +0.89% | €1.10 | €1.13 | €1.08 | 23.78K |
| 2026-09-04 | €1.12 | -0.88% | €1.13 | €1.13 | €1.07 | 55.77K |
| 2026-09-03 | €1.13 | 0.00% | €1.13 | €1.13 | €1.11 | 5.93K |
| 2026-09-02 | €1.13 | -0.88% | €1.13 | €1.13 | €1.11 | 20.47K |
| 2026-09-01 | €1.14 | +0.88% | €1.13 | €1.14 | €1.11 | 16.96K |
| 2026-08-31 | €1.13 | -0.44% | €1.13 | €1.13 | €1.12 | 4.65K |
| 2026-08-28 | €1.13 | -0.44% | €1.14 | €1.14 | €1.11 | 10.01K |
| 2026-08-27 | €1.14 | 0.00% | €1.14 | €1.14 | €1.10 | 25.85K |
| 2026-08-26 | €1.14 | +1.79% | €1.13 | €1.14 | €1.13 | 5.98K |
| 2026-08-25 | €1.12 | 0.00% | €1.11 | €1.13 | €1.11 | 24.41K |
| 2026-08-24 | €1.12 | -2.18% | €1.11 | €1.14 | €1.11 | 10.04K |
| 2026-08-21 | €1.14 | +1.78% | €1.14 | €1.14 | €1.11 | 15.85K |
| 2026-08-20 | €1.13 | -2.17% | €1.15 | €1.15 | €1.11 | 35.93K |
| 2026-08-19 | €1.15 | +3.60% | €1.10 | €1.15 | €1.10 | 15.66K |
| 2026-08-18 | €1.11 | -2.63% | €1.14 | €1.14 | €1.10 | 21.84K |
| 2026-08-17 | €1.14 | +1.79% | €1.12 | €1.14 | €1.12 | 35.92K |
| 2026-08-14 | €1.12 | -0.44% | €1.12 | €1.12 | €1.11 | 17.80K |
| 2026-08-13 | €1.13 | -1.32% | €1.15 | €1.15 | €1.11 | 19.41K |
| 2026-08-12 | €1.14 | +0.88% | €1.13 | €1.15 | €1.10 | 50.70K |
| 2026-08-11 | €1.13 | -1.74% | €1.20 | €1.20 | €1.11 | 27.26K |
| 2026-08-10 | €1.15 | -6.50% | €1.22 | €1.22 | €1.10 | 191.39K |
| 2026-08-07 | €1.23 | 0.00% | €1.23 | €1.23 | €1.20 | 45.69K |
| 2026-08-06 | €1.23 | +2.50% | €1.16 | €1.25 | €1.16 | 124.93K |
| 2026-08-05 | €1.20 | +0.84% | €1.19 | €1.20 | €1.16 | 11.54K |
| 2026-08-04 | €1.19 | -0.83% | €1.20 | €1.20 | €1.16 | 14.29K |
| 2026-08-03 | €1.20 | +0.42% | €1.20 | €1.20 | €1.13 | 15.60K |
| 2026-07-31 | €1.20 | +4.82% | €1.14 | €1.20 | €1.11 | 28.07K |
| 2026-07-30 | €1.14 | -1.72% | €1.15 | €1.16 | €1.14 | 34.43K |
| 2026-07-29 | €1.16 | +0.87% | €1.16 | €1.18 | €1.16 | 13.47K |
| 2026-07-28 | €1.15 | -1.71% | €1.17 | €1.17 | €1.15 | 9.38K |
| 2026-07-27 | €1.17 | -0.85% | €1.20 | €1.21 | €1.16 | 20.78K |
| 2026-07-24 | €1.18 | +1.29% | €1.15 | €1.19 | €1.15 | 6.32K |
| 2026-07-23 | €1.16 | -5.28% | €1.22 | €1.22 | €1.16 | 70.55K |
| 2026-07-22 | €1.23 | +0.82% | €1.18 | €1.23 | €1.18 | 25.90K |
| 2026-07-21 | €1.22 | 0.00% | €1.22 | €1.22 | €1.18 | 27.38K |
| 2026-07-20 | €1.22 | +5.17% | €1.20 | €1.22 | €1.19 | 28.99K |
| 2026-07-17 | €1.16 | -3.33% | €1.18 | €1.20 | €1.15 | 70.32K |
| 2026-07-16 | €1.20 | +0.84% | €1.19 | €1.25 | €1.16 | 99.40K |
| 2026-07-15 | €1.19 | -2.46% | €1.20 | €1.20 | €1.15 | 66.94K |
| 2026-07-14 | €1.22 | -4.69% | €1.27 | €1.27 | €1.19 | 96.52K |
| 2026-07-13 | €1.28 | -8.57% | €1.38 | €1.38 | €1.25 | 70.80K |
| 2026-07-10 | €1.40 | -5.08% | €1.50 | €1.50 | €1.35 | 118.12K |
| 2026-07-09 | €1.48 | +17.06% | €1.23 | €1.50 | €1.22 | 343.13K |
| 2026-07-08 | €1.26 | +7.69% | €1.19 | €1.26 | €1.17 | 288.17K |
| 2026-07-07 | €1.17 | +7.34% | €1.10 | €1.17 | €1.10 | 66.18K |
| 2026-07-06 | €1.09 | -0.91% | €1.10 | €1.14 | €1.09 | 30.66K |
| 2026-07-03 | €1.10 | +2.80% | €1.08 | €1.10 | €1.08 | 31.71K |
| 2026-07-02 | €1.07 | 0.00% | €1.08 | €1.08 | €1.06 | 6.81K |
| 2026-07-01 | €1.07 | -0.93% | €1.08 | €1.09 | €1.07 | 3.87K |
| 2026-06-30 | €1.08 | +1.41% | €1.10 | €1.10 | €1.07 | 6.45K |
| 2026-06-29 | €1.07 | -1.39% | €1.08 | €1.10 | €1.06 | 24.10K |
| 2026-06-26 | €1.08 | -0.46% | €1.08 | €1.10 | €1.06 | 22.43K |
| 2026-06-25 | €1.09 | +3.33% | €1.09 | €1.09 | €1.05 | 31.06K |
| 2026-06-24 | €1.05 | +5.00% | €1.02 | €1.08 | €1.02 | 65.29K |
| 2026-06-23 | €1.00 | -6.54% | €1.07 | €1.09 | €1.00 | 32.90K |
| 2026-06-22 | €1.07 | -2.73% | €1.10 | €1.10 | €1.07 | 17.20K |
| 2026-06-19 | €1.10 | +0.92% | €1.09 | €1.10 | €1.08 | 14.35K |
| 2026-06-18 | €1.09 | -0.91% | €1.12 | €1.12 | €1.09 | 39.72K |
| 2026-06-17 | €1.10 | +2.80% | €1.07 | €1.12 | €1.07 | 73.88K |
| 2026-06-16 | €1.07 | -6.55% | €1.14 | €1.14 | €1.07 | 188.10K |
| 2026-06-15 | €1.14 | -0.43% | €1.10 | €1.14 | €1.10 | 68.87K |
| 2026-06-12 | €1.15 | -1.71% | €1.13 | €1.15 | €1.10 | 90.61K |
| 2026-06-11 | €1.17 | -2.50% | €1.20 | €1.20 | €1.13 | 138.79K |
| 2026-06-10 | €1.20 | 0.00% | €1.18 | €1.20 | €1.17 | 24.89K |
| 2026-06-09 | €1.20 | -3.23% | €1.21 | €1.24 | €1.18 | 113.61K |
| 2026-06-08 | €1.24 | 0.00% | €1.24 | €1.24 | €1.20 | 16.41K |
| 2026-06-05 | €1.24 | +2.48% | €1.20 | €1.25 | €1.17 | 52.02K |
| 2026-06-04 | €1.21 | +1.68% | €1.20 | €1.21 | €1.16 | 52.61K |
| 2026-06-03 | €1.19 | -2.06% | €1.20 | €1.21 | €1.16 | 33.21K |
| 2026-06-02 | €1.22 | -2.02% | €1.24 | €1.24 | €1.10 | 251.63K |
| 2026-06-01 | €1.24 | -1.59% | €1.24 | €1.26 | €1.18 | 150.22K |
| 2026-05-29 | €1.26 | +5.44% | €1.20 | €1.28 | €1.20 | 134.21K |