Vivoryon Therapeutics N.V. VVY
EURONEXT · Hollanda · Ticari Hizmetler
€1,09-0,01 (-%0,91)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |