Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.600
+0.030 (1.91%)
Jan 7, 2026, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 25,941 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 40,938 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 119,223 |
| Dec 11, 2025 | 1.59 | 1.61 | 1.47 | 1.50 | 1.50 | -6.25% | 80,822 |
| Dec 10, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.11% | 40,950 |
| Dec 9, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.75% | 37,443 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.25% | 36,869 |
| Dec 5, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 42,745 |
| Dec 4, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -2.44% | 181,201 |
| Dec 3, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 0.99% | 35,587 |
| Dec 2, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 0.87% | 19,605 |
| Dec 1, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.37% | 34,607 |
| Nov 28, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.25% | 19,475 |
| Nov 27, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 39,540 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 20,956 |
| Nov 25, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | - | 21,757 |
| 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 |