Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.628
-0.010 (-0.61%)
Nov 4, 2025, 10:23 AM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 31,918 |
| Oct 31, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 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 | -0.61% | 24,684 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 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 | -0.61% | 34,498 |
| Oct 23, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 30,185 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 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 | -1.22% | 28,480 |
| Oct 17, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 26,320 |
| Oct 16, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | - | 44,127 |
| Oct 15, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -1.80% | 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 | -0.60% | 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 | 0.61% | 8,798 |
| Oct 8, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 21,652 |
| Oct 7, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.63% | 159,364 |
| Oct 6, 2025 | 1.65 | 1.66 | 1.54 | 1.60 | 1.60 | -1.84% | 150,833 |
| Oct 3, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 2.52% | 80,488 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 63,907 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 17,231 |
| Sep 30, 2025 | 1.60 | 1.62 | 1.51 | 1.57 | 1.57 | -3.68% | 116,970 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 27,507 |
| Sep 26, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 49,508 |
| Sep 25, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 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 | - | 22,836 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 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 | - | 18,195 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 44,301 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 13,802 |
| Sep 12, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.82% | 47,995 |
| Sep 11, 2025 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | - | 26,821 |
| Sep 10, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.60% | 30,650 |
| Sep 9, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 27,046 |
| Sep 8, 2025 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.83% | 47,926 |
| 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 |