Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
Sep 4, 2026, 5:35 PM CET
Vivoryon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.16 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 124,930 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 11,544 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 14,291 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | 0.42% | 15,597 |
| Jul 31, 2026 | 1.14 | 1.20 | 1.11 | 1.20 | 1.20 | 4.82% | 28,071 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 34,431 |
| Jul 29, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 13,468 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 9,381 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 20,778 |
| 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 |