Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
Last updated: Sep 10, 2025, 9:00 AM CET
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | - | 5.26% | 2,635 |
| Sep 9, 2025 | 5.50 | 5.75 | 5.50 | 5.70 | - | 3.64% | 4,445 |
| Sep 8, 2025 | 5.85 | 6.05 | 5.50 | 5.50 | - | -9.09% | 10,062 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | - | - | 3,625 |
| Sep 4, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | - | 0.83% | 3,099 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 1,220 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2.54% | 2,660 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.84% | 450 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | - | -1.65% | 1,380 |
| Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 830 |
| Aug 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | 1,290 |
| Aug 26, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | - | 2.54% | 5,880 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1.72% | 1,416 |
| Aug 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 1,264 |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2.65% | 1,480 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | - | -1.74% | 1,450 |
| Aug 19, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | - | 4.55% | 1,560 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | - | - | 1,520 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 795 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -1.79% | 2,039 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | - | -2.61% | 1,270 |
| Aug 12, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | - | 2.68% | 1,100 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 640 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1.82% | 200 |
| Aug 7, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | - | - | 149 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 2,057 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -2.65% | 5,441 |
| Aug 4, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | - | -0.88% | 3,719 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | - | -5.79% | 4,485 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 4.31% | 8,992 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3.57% | 3,250 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | - | 0.90% | 3,657 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | - | -2.63% | 4,290 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1.79% | 7,888 |
| Jul 24, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | - | 6.67% | 3,352 |
| Jul 23, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | - | 2.94% | 3,421 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 2,440 |
| Jul 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | 4.08% | 3,560 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | - | -2.00% | 6,927 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2.04% | 9,092 |
| Jul 16, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | - | 2.08% | 4,483 |
| Jul 15, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | 2.13% | 3,477 |
| Jul 14, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | - | 1.73% | 1,657 |
| Jul 11, 2025 | 4.46 | 4.62 | 4.46 | 4.62 | - | 5.00% | 3,995 |
| Jul 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -2.22% | 2,033 |
| Jul 9, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | - | 1.35% | 1,930 |
| Jul 8, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | - | -1.33% | 3,014 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -1.32% | 6,165 |
| Jul 4, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | - | 0.88% | 16,828 |
| Jul 3, 2025 | 4.36 | 4.52 | 4.36 | 4.52 | - | 6.60% | 10,925 |