Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.310
-0.010 (-0.76%)
Mar 27, 2026, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | - | - | 655 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 10,573 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.98% | 91,229 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.08% | 16,393 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 64,636 |
| Mar 20, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -1.68% | 130,014 |
| Mar 19, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.81% | 27,822 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.44% | 38,276 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 14,090 |
| Mar 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.18% | 4,486 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.88% | 16,530 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.29% | 20,139 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 1.91% | 20,645 |
| Mar 10, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 66,203 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | 0.73% | 63,218 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.58% | 13,755 |
| Mar 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -2.11% | 42,030 |
| Mar 4, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.75% | 48,231 |
| Mar 3, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 39,119 |
| Mar 2, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -1.27% | 33,952 |
| 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 |