Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 12.40
+0.40 (3.33%)
At close: Feb 26, 2026
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 11,190 |
| Feb 24, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | - | 5,034 |
| Feb 23, 2026 | 12.20 | 12.60 | 11.80 | 12.00 | 12.00 | -4.00% | 22,709 |
| Feb 20, 2026 | 12.70 | 13.00 | 12.40 | 12.50 | 12.50 | - | 5,673 |
| Feb 19, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -3.85% | 5,263 |
| Feb 18, 2026 | 12.70 | 13.00 | 12.50 | 13.00 | 13.00 | 0.78% | 6,334 |
| Feb 17, 2026 | 13.20 | 13.20 | 12.30 | 12.90 | 12.90 | 0.78% | 7,170 |
| Feb 16, 2026 | 11.60 | 13.20 | 11.60 | 12.80 | 12.80 | 8.47% | 31,323 |
| Feb 13, 2026 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | - | 7,530 |
| Feb 12, 2026 | 11.00 | 12.00 | 11.00 | 11.80 | 11.80 | 8.26% | 17,889 |
| Feb 11, 2026 | 10.60 | 11.20 | 10.60 | 10.90 | 10.90 | 5.83% | 19,980 |
| Feb 10, 2026 | 10.80 | 11.00 | 10.10 | 10.30 | 10.30 | -1.90% | 14,935 |
| Feb 9, 2026 | 10.80 | 11.20 | 10.10 | 10.50 | 10.50 | -5.41% | 13,698 |
| Feb 6, 2026 | 11.10 | 11.20 | 10.00 | 11.10 | 11.10 | -3.48% | 34,644 |
| Feb 5, 2026 | 12.00 | 12.20 | 11.10 | 11.50 | 11.50 | -5.74% | 12,527 |
| Feb 4, 2026 | 11.20 | 13.30 | 11.20 | 12.20 | 12.20 | 10.91% | 32,685 |
| Feb 3, 2026 | 9.60 | 11.40 | 9.60 | 11.00 | 11.00 | 15.79% | 21,151 |
| Feb 2, 2026 | 9.55 | 9.80 | 9.40 | 9.50 | 9.50 | 3.26% | 1,827 |
| Jan 30, 2026 | 9.70 | 9.80 | 9.00 | 9.20 | 9.20 | -3.66% | 8,461 |
| Jan 29, 2026 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 0.53% | 9,265 |
| Jan 28, 2026 | 9.40 | 9.50 | 9.00 | 9.50 | 9.50 | 2.70% | 6,475 |
| Jan 27, 2026 | 9.15 | 9.50 | 9.15 | 9.25 | 9.25 | 1.65% | 9,908 |
| Jan 26, 2026 | 8.90 | 9.10 | 8.75 | 9.10 | 9.10 | 3.41% | 6,316 |
| Jan 23, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | 0.57% | 1,333 |
| Jan 22, 2026 | 8.80 | 8.90 | 8.75 | 8.75 | 8.75 | 1.74% | 5,220 |
| Jan 21, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 750 |
| Jan 20, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 4.82% | 2,906 |
| Jan 19, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 1,086 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 3,551 |
| Jan 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 6,592 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 1,009 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 532 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.20 | 8.45 | 8.45 | -0.59% | 3,716 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | -1.16% | 718 |
| Jan 8, 2026 | 8.55 | 8.60 | 8.30 | 8.60 | 8.60 | -2.27% | 6,308 |
| Jan 7, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 6.02% | 5,017 |
| Jan 6, 2026 | 8.40 | 8.70 | 8.30 | 8.30 | 8.30 | - | 2,843 |
| Jan 5, 2026 | 8.35 | 8.50 | 7.90 | 8.30 | 8.30 | -0.60% | 7,286 |
| Jan 2, 2026 | 8.40 | 8.50 | 7.85 | 8.35 | 8.35 | -2.34% | 20,236 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.40 | 8.55 | 8.55 | -3.93% | 7,273 |
| Dec 30, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 1,064 |
| Dec 29, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 3,004 |
| Dec 24, 2025 | 8.70 | 8.95 | 8.60 | 8.90 | 8.90 | 1.14% | 5,184 |
| Dec 23, 2025 | 9.25 | 9.25 | 8.75 | 8.80 | 8.80 | -3.30% | 4,156 |
| Dec 22, 2025 | 9.00 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 8,109 |
| Dec 19, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | - | 427,483 |
| Dec 18, 2025 | 9.45 | 9.45 | 9.10 | 9.20 | 9.20 | -1.08% | 1,940 |
| Dec 17, 2025 | 9.30 | 9.45 | 9.00 | 9.30 | 9.30 | 1.09% | 4,179 |
| Dec 16, 2025 | 9.50 | 9.70 | 8.50 | 9.20 | 9.20 | -4.17% | 31,628 |
| Dec 15, 2025 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | - | 14,018 |