Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.180
+0.015 (1.29%)
Jul 24, 2026, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.29% | 6,318 |
| Jul 23, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -5.28% | 70,550 |
| Jul 22, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 25,902 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | - | 27,382 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 5.17% | 28,985 |
| Jul 17, 2026 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 70,317 |
| Jul 16, 2026 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 99,395 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -2.46% | 66,943 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | -4.69% | 96,516 |
| Jul 13, 2026 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | -8.57% | 70,804 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | -5.08% | 118,118 |
| Jul 9, 2026 | 1.23 | 1.50 | 1.22 | 1.48 | 1.48 | 17.06% | 343,130 |
| Jul 8, 2026 | 1.19 | 1.26 | 1.17 | 1.26 | 1.26 | 7.69% | 288,173 |
| Jul 7, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 7.34% | 66,183 |
| Jul 6, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 61,324 |
| Jul 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 31,709 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 6,812 |
| Jul 1, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,870 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 1.41% | 6,448 |
| Jun 29, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -1.39% | 24,095 |
| Jun 26, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -0.46% | 22,425 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 3.33% | 31,060 |
| Jun 24, 2026 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 5.00% | 65,287 |
| Jun 23, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -6.54% | 32,897 |
| Jun 22, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 17,202 |
| Jun 19, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 14,354 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 39,721 |
| Jun 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 73,883 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -6.55% | 188,104 |
| 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 |