Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands · Delayed Price · Currency is EUR 1.245
+0.015 (1.22%)
May 27, 2026, 1:13 PM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 9,449 |
| Apr 1, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 39,733 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 14,923 |
| Mar 30, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 24,460 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 12,052 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 10,573 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.98% | 91,229 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.08% | 16,393 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 64,636 |
| Mar 20, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -1.68% | 130,014 |
| Mar 19, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.81% | 27,822 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.44% | 38,276 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 14,090 |
| Mar 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.18% | 4,486 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.88% | 16,530 |