Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.642
+0.008 (0.49%)
Sep 5, 2025, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | 0.61% | 62,915 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.57 | 1.63 | 1.63 | -4.68% | 282,051 |
| Sep 3, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 108,808 |
| Sep 2, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 68,478 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 51,840 |
| Aug 29, 2025 | 1.65 | 1.72 | 1.59 | 1.69 | 1.69 | 4.97% | 163,587 |
| Aug 28, 2025 | 1.68 | 1.79 | 1.56 | 1.61 | 1.61 | -6.40% | 272,073 |
| Aug 27, 2025 | 1.50 | 1.75 | 1.50 | 1.72 | 1.72 | 16.22% | 564,462 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 44,197 |
| Aug 25, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 26,960 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 8,103 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 5,732 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 22,337 |
| Aug 19, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 22,563 |
| Aug 18, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 21,329 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 15,506 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 19,415 |
| Aug 13, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 24,984 |
| Aug 12, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 12,977 |
| Aug 11, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 27,790 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 15,454 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 30,571 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 11,078 |
| Aug 5, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 55,990 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 1.43% | 44,160 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 43,578 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 27,169 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 9,650 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 19,440 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 28,009 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | - | 28,440 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 7,156 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 25,167 |
| Jul 22, 2025 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 39,884 |
| Jul 21, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 31,392 |
| Jul 18, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 34,554 |
| Jul 17, 2025 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 30,645 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 37,621 |
| Jul 15, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 14,368 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.37 | 1.46 | 1.46 | - | 70,241 |
| Jul 11, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 20,779 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 17,532 |
| Jul 9, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 43,147 |
| Jul 8, 2025 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 1.39% | 26,246 |
| Jul 7, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 11,553 |
| Jul 4, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 1.38% | 71,729 |
| Jul 3, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 78,915 |
| Jul 2, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 43,189 |
| Jul 1, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 48,850 |
| Jun 30, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | - | 48,766 |