Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
Last updated: Oct 27, 2025, 10:16 AM CET
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.50 | 6.70 | 6.30 | 6.30 | 6.30 | -1.56% | 20,092 |
| Oct 24, 2025 | 6.20 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | 7,284 |
| Oct 23, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 5.08% | 11,298 |
| Oct 22, 2025 | 6.10 | 6.15 | 5.80 | 5.90 | 5.90 | -2.48% | 3,700 |
| Oct 21, 2025 | 6.15 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | 13,900 |
| Oct 20, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 2,359 |
| Oct 17, 2025 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -3.20% | 20,091 |
| Oct 16, 2025 | 6.05 | 6.50 | 6.05 | 6.25 | 6.25 | 5.04% | 51,592 |
| Oct 15, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 3,850 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | - | 6,492 |
| Oct 13, 2025 | 6.30 | 6.30 | 5.65 | 5.85 | 5.85 | -5.65% | 9,039 |
| Oct 10, 2025 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 5.98% | 8,006 |
| Oct 9, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | 1.74% | 4,736 |
| Oct 8, 2025 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 0.88% | 3,630 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.55 | 5.70 | 5.70 | -4.20% | 3,002 |
| 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 |