Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.590
-0.010 (-0.63%)
Nov 24, 2025, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 43,590 |
| Nov 21, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 32,462 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.60% | 23,972 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.25% | 36,545 |
| Nov 18, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.49% | 43,149 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.37% | 13,566 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.49% | 34,671 |
| Nov 13, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 18,226 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 3,531 |
| Nov 11, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -0.49% | 17,810 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | 0.49% | 46,555 |
| Nov 7, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | 1.23% | 50,313 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 72,696 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.12% | 6,516 |
| Nov 4, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 7,676 |
| Nov 3, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.36% | 33,364 |
| Oct 31, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.86% | 16,040 |
| Oct 30, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 31,752 |
| Oct 29, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.86% | 24,684 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.49% | 53,184 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 30,340 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.74% | 34,498 |
| Oct 23, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.74% | 30,185 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.50% | 22,011 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 19,430 |
| Oct 20, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.10% | 28,480 |
| Oct 17, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.12% | 26,320 |
| Oct 16, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.36% | 44,127 |
| Oct 15, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -1.32% | 74,398 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | - | 39,354 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -0.83% | 101,628 |
| Oct 10, 2025 | 1.68 | 1.84 | 1.67 | 1.68 | 1.68 | 2.44% | 611,930 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.49% | 8,798 |
| Oct 8, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | 1.62% | 21,652 |
| Oct 7, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.50% | 159,364 |
| Oct 6, 2025 | 1.65 | 1.66 | 1.54 | 1.60 | 1.60 | -1.96% | 150,833 |
| Oct 3, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 2.77% | 80,488 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.88% | 63,907 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.65% | 17,231 |
| Sep 30, 2025 | 1.60 | 1.62 | 1.51 | 1.57 | 1.57 | -3.67% | 116,970 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.86% | 27,507 |
| Sep 26, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -0.98% | 49,508 |
| Sep 25, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.37% | 17,897 |
| Sep 24, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 22,386 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 14,878 |
| Sep 22, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.24% | 22,836 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.36% | 7,531 |
| Sep 18, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 29,009 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.24% | 18,195 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.03% | 44,301 |