Vytrus Biotech SA VYT
BME · Spain · Health Technology
€15.60-0.20 (-1.27%)
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 | €15.60 | -1.27% | €15.60 | €15.70 | €15.40 | 867 |
| 2026-09-30 | €15.80 | -3.66% | €16.30 | €16.30 | €15.50 | 4.21K |
| 2026-09-29 | €16.40 | +0.61% | €16.55 | €16.65 | €16.30 | 620 |
| 2026-09-28 | €16.30 | 0.00% | €16.40 | €16.55 | €16.40 | 222 |
| 2026-09-25 | €16.30 | +0.62% | €16.00 | €16.40 | €15.85 | 1.47K |
| 2026-09-24 | €16.20 | 0.00% | €16.05 | €16.20 | €16.00 | 665 |
| 2026-09-23 | €16.20 | -1.22% | €16.00 | €16.40 | €15.80 | 3.17K |
| 2026-09-22 | €16.40 | -3.53% | €16.80 | €16.80 | €16.20 | 1.25K |
| 2026-09-21 | €17.00 | 0.00% | €17.00 | €17.00 | €16.80 | 209 |
| 2026-09-18 | €17.00 | 0.00% | €16.80 | €17.10 | €16.80 | 1.32K |
| 2026-09-17 | €17.00 | +3.03% | €16.60 | €17.00 | €16.40 | 3.91K |
| 2026-09-16 | €16.50 | 0.00% | €16.40 | €16.50 | €16.20 | 2.15K |
| 2026-09-15 | €16.50 | 0.00% | €16.25 | €16.25 | €16.20 | 133 |
| 2026-09-14 | €16.50 | 0.00% | €16.50 | €18.00 | €16.20 | 5.78K |
| 2026-09-11 | €16.50 | 0.00% | €16.65 | €16.65 | €16.50 | 208 |
| 2026-09-10 | €16.50 | -2.65% | €16.60 | €16.60 | €16.50 | 2.10K |
| 2026-09-09 | €16.95 | 0.00% | €16.80 | €16.80 | €16.60 | 280 |
| 2026-09-08 | €16.95 | 0.00% | €16.60 | €16.60 | €16.60 | 120 |
| 2026-09-07 | €16.95 | 0.00% | €16.70 | €16.90 | €16.70 | 202 |
| 2026-09-04 | €16.95 | 0.00% | €16.90 | €16.90 | €16.90 | 12 |
| 2026-09-03 | €16.95 | +1.50% | €16.90 | €17.20 | €16.80 | 2.74K |
| 2026-09-02 | €16.70 | 0.00% | €17.00 | €17.00 | €16.60 | 294 |
| 2026-09-01 | €16.70 | +1.21% | €17.20 | €17.20 | €16.65 | 1.17K |
| 2026-08-31 | €16.50 | 0.00% | €17.00 | €17.00 | €16.60 | 382 |
| 2026-08-28 | €16.50 | -2.08% | €17.00 | €17.00 | €16.50 | 1.23K |
| 2026-08-27 | €16.85 | +1.20% | €16.60 | €17.15 | €16.60 | 935 |
| 2026-08-26 | €16.65 | -2.63% | €16.85 | €17.40 | €16.50 | 4.25K |
| 2026-08-25 | €17.10 | +4.59% | €16.40 | €18.40 | €16.40 | 16.39K |
| 2026-08-24 | €16.35 | +4.81% | €15.80 | €16.40 | €15.65 | 2.11K |
| 2026-08-21 | €15.60 | +4.00% | €15.00 | €15.95 | €15.00 | 5.79K |
| 2026-08-20 | €15.00 | 0.00% | €15.00 | €15.40 | €14.90 | 1.53K |
| 2026-08-19 | €15.00 | -4.46% | €15.85 | €15.85 | €14.65 | 8.50K |
| 2026-08-18 | €15.70 | -1.88% | €15.80 | €15.95 | €15.70 | 1.89K |
| 2026-08-17 | €16.00 | -1.23% | €16.00 | €16.20 | €15.80 | 4.15K |
| 2026-08-14 | €16.20 | +0.31% | €16.20 | €16.35 | €16.00 | 1.75K |
| 2026-08-13 | €16.15 | -2.71% | €16.05 | €16.55 | €16.00 | 9.09K |
| 2026-08-12 | €16.60 | 0.00% | €16.80 | €17.00 | €16.55 | 1.87K |
| 2026-08-11 | €16.60 | -4.60% | €17.20 | €17.40 | €16.55 | 9.76K |
| 2026-08-10 | €17.40 | -1.14% | €17.40 | €17.80 | €17.20 | 896 |
| 2026-08-07 | €17.60 | 0.00% | €17.55 | €17.80 | €17.40 | 2.67K |
| 2026-08-06 | €17.60 | +2.33% | €17.35 | €17.60 | €17.20 | 2.45K |
| 2026-08-05 | €17.20 | +2.08% | €17.00 | €17.40 | €16.85 | 1.38K |
| 2026-08-04 | €16.85 | -2.03% | €17.40 | €17.40 | €16.80 | 1.91K |
| 2026-08-03 | €17.20 | +1.18% | €16.80 | €17.50 | €16.65 | 1.73K |
| 2026-07-31 | €17.00 | 0.00% | €16.80 | €17.00 | €16.80 | 364 |
| 2026-07-30 | €17.00 | -3.41% | €17.80 | €17.80 | €16.70 | 2.20K |
| 2026-07-29 | €17.60 | -1.12% | €17.60 | €17.80 | €17.20 | 1.88K |
| 2026-07-28 | €17.80 | +2.30% | €17.60 | €18.00 | €17.40 | 389.24K |
| 2026-07-27 | €17.40 | +2.35% | €17.35 | €17.45 | €17.20 | 1.08K |
| 2026-07-24 | €17.00 | -2.02% | €17.00 | €17.50 | €17.00 | 7.49K |
| 2026-07-23 | €17.35 | -1.42% | €17.20 | €17.50 | €17.00 | 1.78K |
| 2026-07-22 | €17.60 | +1.15% | €17.80 | €17.80 | €17.00 | 3.07K |
| 2026-07-21 | €17.40 | -0.57% | €17.50 | €17.80 | €17.00 | 3.02K |
| 2026-07-20 | €17.50 | +2.94% | €16.95 | €17.60 | €16.60 | 2.04K |
| 2026-07-17 | €17.00 | +3.66% | €16.75 | €17.00 | €16.45 | 3.82K |
| 2026-07-16 | €16.40 | -8.89% | €17.60 | €17.80 | €16.25 | 8.22K |
| 2026-07-15 | €18.00 | 0.00% | €18.00 | €18.00 | €17.60 | 375 |
| 2026-07-14 | €18.00 | 0.00% | €17.95 | €17.95 | €17.60 | 364 |
| 2026-07-13 | €18.00 | +3.45% | €17.30 | €18.00 | €17.30 | 2.62K |
| 2026-07-10 | €17.40 | -0.57% | €17.05 | €18.00 | €17.00 | 3.16K |
| 2026-07-09 | €17.50 | +0.57% | €17.05 | €17.55 | €17.00 | 1.96K |
| 2026-07-08 | €17.40 | -1.14% | €17.60 | €17.60 | €17.20 | 559 |
| 2026-07-07 | €17.60 | 0.00% | €17.20 | €17.60 | €16.80 | 5.56K |
| 2026-07-06 | €17.60 | -1.12% | €17.95 | €17.95 | €17.20 | 4.32K |
| 2026-07-03 | €17.80 | -0.56% | €17.60 | €17.80 | €17.00 | 7.98K |
| 2026-07-02 | €17.90 | +2.87% | €17.40 | €17.90 | €17.40 | 2.26K |
| 2026-07-01 | €17.40 | -0.57% | €17.60 | €18.00 | €16.65 | 5.70K |
| 2026-06-30 | €17.50 | -2.51% | €18.00 | €18.00 | €17.40 | 733 |
| 2026-06-29 | €17.95 | 0.00% | €18.00 | €18.00 | €17.80 | 334 |
| 2026-06-26 | €17.95 | -3.49% | €18.00 | €18.00 | €17.80 | 2.25K |
| 2026-06-25 | €18.60 | -1.59% | €18.60 | €19.40 | €18.40 | 10.19K |
| 2026-06-24 | €18.90 | +2.16% | €18.70 | €19.00 | €18.65 | 2.54K |
| 2026-06-23 | €18.50 | +0.54% | €18.60 | €18.70 | €18.30 | 2.49K |
| 2026-06-22 | €18.40 | +1.10% | €18.00 | €18.40 | €18.00 | 2.18K |
| 2026-06-19 | €18.20 | +1.11% | €18.30 | €18.40 | €18.00 | 3.12K |
| 2026-06-18 | €18.00 | -1.10% | €18.20 | €18.20 | €17.70 | 1.63K |
| 2026-06-17 | €18.20 | +1.11% | €18.10 | €18.40 | €18.05 | 5.98K |
| 2026-06-16 | €18.00 | +4.05% | €17.35 | €18.80 | €17.35 | 23.61K |
| 2026-06-15 | €17.30 | +6.79% | €16.45 | €17.45 | €16.40 | 5.90K |
| 2026-06-12 | €16.20 | -1.52% | €16.00 | €16.45 | €16.00 | 1.84K |
| 2026-06-11 | €16.45 | +1.54% | €16.30 | €16.50 | €16.00 | 9.02K |
| 2026-06-10 | €16.20 | -1.82% | €16.75 | €16.75 | €16.20 | 1.57K |
| 2026-06-09 | €16.50 | 0.00% | €16.50 | €16.95 | €16.50 | 2.50K |
| 2026-06-08 | €16.50 | -0.30% | €16.25 | €16.60 | €16.05 | 1.70K |
| 2026-06-05 | €16.55 | +0.61% | €16.60 | €16.60 | €16.20 | 3.98K |
| 2026-06-04 | €16.45 | +0.30% | €16.20 | €16.45 | €16.10 | 1.41K |
| 2026-06-03 | €16.40 | +2.50% | €16.25 | €16.40 | €16.25 | 4.41K |
| 2026-06-02 | €16.00 | 0.00% | €16.15 | €16.40 | €16.00 | 6.74K |
| 2026-06-01 | €16.00 | -2.44% | €16.20 | €16.60 | €16.00 | 8.41K |
| 2026-05-29 | €16.40 | -3.53% | €17.00 | €17.00 | €16.30 | 1.29K |