Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.070
-0.075 (-6.55%)
Jun 16, 2026, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 21,715 |
| Jun 15, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -0.43% | 68,867 |
| Jun 12, 2026 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | -1.71% | 90,613 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 138,787 |
| Jun 10, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 24,888 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -3.23% | 113,614 |
| Jun 8, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 16,407 |
| Jun 5, 2026 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 2.48% | 52,024 |
| Jun 4, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 52,609 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -2.06% | 33,210 |
| Jun 2, 2026 | 1.24 | 1.24 | 1.10 | 1.22 | 1.22 | -2.02% | 251,628 |
| Jun 1, 2026 | 1.24 | 1.26 | 1.18 | 1.24 | 1.24 | -1.59% | 150,220 |
| May 29, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.44% | 134,211 |
| May 28, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -4.40% | 155,393 |
| May 27, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 11,967 |
| May 26, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.40% | 18,126 |
| May 25, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 17,082 |
| May 22, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.40% | 13,310 |
| May 21, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 0.40% | 42,273 |
| May 20, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 47,323 |
| May 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 21,001 |
| May 18, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | - | 16,270 |
| May 15, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.57% | 18,406 |
| May 14, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | 15,741 |
| May 13, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 8,408 |
| May 12, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 30,011 |
| May 11, 2026 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -3.91% | 49,862 |
| May 8, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.16% | 13,815 |
| May 7, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -0.38% | 80,284 |
| May 6, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | 0.39% | 61,026 |
| May 5, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 56,275 |
| May 4, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.77% | 12,277 |
| Apr 30, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 25,250 |
| Apr 29, 2026 | 1.29 | 1.36 | 1.27 | 1.30 | 1.30 | 0.78% | 121,402 |
| Apr 28, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 27,542 |
| Apr 27, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.17% | 53,654 |
| Apr 24, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 2.80% | 163,049 |
| Apr 23, 2026 | 1.33 | 1.35 | 1.24 | 1.25 | 1.25 | -6.72% | 105,768 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.37% | 25,419 |
| Apr 21, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.51% | 8,076 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.49% | 18,207 |
| Apr 17, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.37% | 34,181 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 17,251 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 40,850 |
| Apr 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 11,913 |
| Apr 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 13,713 |
| Apr 10, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | - | 13,865 |
| Apr 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 7,393 |
| Apr 8, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | 2.33% | 35,865 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -3.01% | 45,537 |