Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.420
-0.036 (-2.47%)
At close: Feb 27, 2026
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.47% | 27,963 |
| Feb 26, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.82% | 28,480 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -1.52% | 55,451 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | -2.55% | 43,819 |
| Feb 23, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 8.60% | 163,631 |
| Feb 20, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.33% | 23,406 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.88% | 17,740 |
| Feb 18, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 29,504 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 20,628 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 18,478 |
| Feb 13, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.10% | 64,912 |
| Feb 12, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 42,148 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 17,446 |
| Feb 10, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.84% | 14,594 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 8,532 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.70% | 12,556 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.83% | 50,689 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | - | 19,690 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 38,118 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 34,225 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.40% | 33,294 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.05% | 19,102 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 16,907 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.34% | 26,208 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 1.45% | 29,637 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.69% | 26,377 |
| Jan 22, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.79% | 17,062 |
| Jan 21, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 20,134 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.06% | 11,460 |
| Jan 19, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 24,522 |
| Jan 16, 2026 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | 0.13% | 90,619 |
| Jan 15, 2026 | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | -1.53% | 103,353 |
| Jan 14, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.42% | 15,036 |
| Jan 13, 2026 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -0.64% | 63,520 |
| Jan 12, 2026 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | - | 121,141 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 83,756 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | -0.63% | 125,340 |
| Jan 7, 2026 | 1.59 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 113,786 |
| Jan 6, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 5.94% | 130,438 |
| Jan 5, 2026 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 75,078 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 2.25% | 45,820 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 31,508 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 59,971 |
| Dec 29, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 131,884 |
| Dec 24, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 19,769 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.73% | 36,937 |
| Dec 22, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -1.05% | 61,577 |
| Dec 19, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.47% | 12,423 |
| Dec 18, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 35,164 |
| Dec 17, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 22,838 |