Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 0.9900
-0.0500 (-4.81%)
Oct 15, 2026, 5:36 PM CET
Vivoryon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 5,979 |
| Aug 25, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | - | 24,408 |
| Aug 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -2.18% | 10,044 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 1.78% | 15,845 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -2.17% | 35,927 |
| Aug 19, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 15,658 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 21,844 |
| Aug 17, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 35,920 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.44% | 17,796 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.32% | 19,407 |
| Aug 12, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 50,696 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -1.74% | 27,262 |
| Aug 10, 2026 | 1.22 | 1.22 | 1.10 | 1.15 | 1.15 | -6.50% | 191,387 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 45,692 |