Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 5.95
0.00 (0.00%)
Last updated: Oct 7, 2025, 11:00 AM CET
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.00 | 6.00 | 5.70 | 5.95 | 5.95 | 2.59% | 8,964 |
| Oct 3, 2025 | 6.10 | 6.15 | 5.70 | 5.80 | 5.80 | -6.45% | 76,092 |
| Oct 2, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 3,893 |
| Oct 1, 2025 | 6.20 | 6.30 | 6.05 | 6.30 | 6.30 | 1.61% | 11,023 |
| Sep 30, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 4,528 |
| Sep 29, 2025 | 6.20 | 6.30 | 5.40 | 6.00 | 6.00 | 10.09% | 26,083 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.35 | 5.45 | 5.45 | -2.68% | 6,240 |
| Sep 25, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 1,550 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.65 | 5.65 | - | 410 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 12,757 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 905 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 1,550 |
| Sep 18, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 499 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | -4.27% | 4,590 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 20 |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 784 |
| Sep 12, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | 4.46% | 3,027 |
| Sep 11, 2025 | 5.25 | 5.80 | 5.25 | 5.60 | 5.60 | -6.67% | 45,000 |
| Sep 10, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 2,635 |
| Sep 9, 2025 | 5.50 | 5.75 | 5.50 | 5.70 | 5.70 | 3.64% | 4,445 |
| Sep 8, 2025 | 5.85 | 6.05 | 5.50 | 5.50 | 5.50 | -9.09% | 10,062 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 3,625 |
| Sep 4, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 3,099 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1,220 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 2,660 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 450 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 1,380 |
| Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 830 |
| Aug 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,290 |
| Aug 26, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2.54% | 5,880 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,416 |
| Aug 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,264 |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 1,480 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 1,450 |
| Aug 19, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | 1,560 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 1,520 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 795 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 2,039 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -2.61% | 1,270 |
| Aug 12, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 1,100 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 640 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 200 |
| Aug 7, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | - | 149 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,057 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 5,441 |
| Aug 4, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 3,719 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -5.79% | 4,485 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 8,992 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 3,250 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 3,657 |