Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 0.9100
+0.1300 (16.67%)
Nov 4, 2026, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.78 | 0.91 | 0.78 | 0.91 | 0.91 | 16.67% | 149,028 |
| Nov 3, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 42,241 |
| Nov 2, 2026 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -2.74% | 53,572 |
| Oct 30, 2026 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -2.67% | 90,778 |
| Oct 29, 2026 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | -0.72% | 190,221 |
| Oct 28, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -1.66% | 28,174 |
| Oct 27, 2026 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | 0.24% | 81,591 |
| Oct 26, 2026 | 0.86 | 0.89 | 0.84 | 0.84 | 0.84 | -2.09% | 32,418 |
| Oct 23, 2026 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -2.93% | 87,234 |
| Oct 22, 2026 | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | -2.42% | 64,930 |
| Oct 21, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -0.66% | 25,819 |
| Oct 20, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -0.65% | 47,199 |
| Oct 19, 2026 | 0.95 | 0.96 | 0.88 | 0.92 | 0.92 | -7.07% | 103,425 |
| Oct 16, 2026 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | - | 115,013 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -4.81% | 65,917 |
| Oct 14, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 77,205 |
| Oct 13, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 31,849 |
| Oct 12, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 12,919 |
| Oct 9, 2026 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 75,998 |
| Oct 8, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 19,576 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -1.85% | 43,643 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 23,224 |
| Oct 5, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 26,205 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 12,712 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 1,419 |
| Sep 30, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 30,947 |
| Sep 29, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 26,163 |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 9,930 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | - | 8,828 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 21,919 |
| Sep 23, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 1.85% | 25,986 |
| Sep 22, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 52,818 |
| Sep 21, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.46% | 5,878 |
| Sep 18, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 12,445 |
| Sep 17, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.45% | 11,859 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 21,571 |
| Sep 15, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -1.35% | 18,807 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -0.45% | 10,629 |
| Sep 11, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 3,848 |
| Sep 10, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 9,599 |
| Sep 9, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 14,573 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 10,752 |
| Sep 7, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 23,784 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.88% | 55,771 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 5,933 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 20,470 |
| Sep 1, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 16,962 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 4,647 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | -0.44% | 10,011 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 25,851 |