Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 15.05
0.00 (0.00%)
Last updated: Oct 6, 2026, 5:26 PM CET
Vytrus Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | - | 425 |
| Oct 5, 2026 | 15.05 | 15.35 | 15.00 | 15.05 | 15.05 | 0.33% | 899 |
| Oct 2, 2026 | 15.70 | 15.80 | 15.00 | 15.00 | 15.00 | -3.85% | 6,272 |
| Oct 1, 2026 | 15.60 | 15.70 | 15.40 | 15.60 | 15.60 | -1.27% | 867 |
| Sep 30, 2026 | 16.30 | 16.30 | 15.50 | 15.80 | 15.80 | -3.66% | 4,210 |
| Sep 29, 2026 | 16.55 | 16.65 | 16.30 | 16.40 | 16.40 | 0.61% | 620 |
| Sep 28, 2026 | 16.40 | 16.55 | 16.40 | 16.30 | 16.30 | - | 222 |
| Sep 25, 2026 | 16.00 | 16.40 | 15.85 | 16.30 | 16.30 | 0.62% | 1,468 |
| Sep 24, 2026 | 16.05 | 16.20 | 16.00 | 16.20 | 16.20 | - | 665 |
| Sep 23, 2026 | 16.00 | 16.40 | 15.80 | 16.20 | 16.20 | -1.22% | 3,173 |
| Sep 22, 2026 | 16.80 | 16.80 | 16.20 | 16.40 | 16.40 | -3.53% | 1,252 |
| Sep 21, 2026 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 209 |
| Sep 18, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | - | 1,317 |
| Sep 17, 2026 | 16.60 | 17.00 | 16.40 | 17.00 | 17.00 | 3.03% | 3,908 |
| Sep 16, 2026 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | - | 2,145 |
| Sep 15, 2026 | 16.25 | 16.25 | 16.20 | 16.50 | 16.50 | - | 133 |
| Sep 14, 2026 | 16.50 | 18.00 | 16.20 | 16.50 | 16.50 | - | 5,775 |
| Sep 11, 2026 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | - | 208 |
| Sep 10, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.65% | 2,097 |
| Sep 9, 2026 | 16.80 | 16.80 | 16.60 | 16.95 | 16.95 | - | 280 |
| Sep 8, 2026 | 16.60 | 16.60 | 16.60 | 16.95 | 16.95 | - | 120 |
| Sep 7, 2026 | 16.70 | 16.90 | 16.70 | 16.95 | 16.95 | - | 202 |
| Sep 4, 2026 | 16.90 | 16.90 | 16.90 | 16.95 | 16.95 | - | 12 |
| Sep 3, 2026 | 16.90 | 17.20 | 16.80 | 16.95 | 16.95 | 1.50% | 2,742 |
| Sep 2, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | - | 294 |
| Sep 1, 2026 | 17.20 | 17.20 | 16.65 | 16.70 | 16.70 | 1.21% | 1,170 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.60 | 16.50 | 16.50 | - | 382 |
| Aug 28, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.08% | 1,230 |
| Aug 27, 2026 | 16.60 | 17.15 | 16.60 | 16.85 | 16.85 | 1.20% | 935 |
| Aug 26, 2026 | 16.85 | 17.40 | 16.50 | 16.65 | 16.65 | -2.63% | 4,250 |
| Aug 25, 2026 | 16.40 | 18.40 | 16.40 | 17.10 | 17.10 | 4.59% | 16,387 |
| Aug 24, 2026 | 15.80 | 16.40 | 15.65 | 16.35 | 16.35 | 4.81% | 2,109 |
| Aug 21, 2026 | 15.00 | 15.95 | 15.00 | 15.60 | 15.60 | 4.00% | 5,791 |
| Aug 20, 2026 | 15.00 | 15.40 | 14.90 | 15.00 | 15.00 | - | 1,528 |
| Aug 19, 2026 | 15.85 | 15.85 | 14.65 | 15.00 | 15.00 | -4.46% | 8,495 |
| Aug 18, 2026 | 15.80 | 15.95 | 15.70 | 15.70 | 15.70 | -1.88% | 1,893 |
| Aug 17, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | -1.23% | 4,154 |
| Aug 14, 2026 | 16.20 | 16.35 | 16.00 | 16.20 | 16.20 | 0.31% | 1,751 |
| Aug 13, 2026 | 16.05 | 16.55 | 16.00 | 16.15 | 16.15 | -2.71% | 9,086 |
| Aug 12, 2026 | 16.80 | 17.00 | 16.55 | 16.60 | 16.60 | - | 1,865 |
| Aug 11, 2026 | 17.20 | 17.40 | 16.55 | 16.60 | 16.60 | -4.60% | 9,762 |
| Aug 10, 2026 | 17.40 | 17.80 | 17.20 | 17.40 | 17.40 | -1.14% | 896 |
| Aug 7, 2026 | 17.55 | 17.80 | 17.40 | 17.60 | 17.60 | - | 2,665 |
| Aug 6, 2026 | 17.35 | 17.60 | 17.20 | 17.60 | 17.60 | 2.33% | 2,454 |
| Aug 5, 2026 | 17.00 | 17.40 | 16.85 | 17.20 | 17.20 | 2.08% | 1,379 |
| Aug 4, 2026 | 17.40 | 17.40 | 16.80 | 16.85 | 16.85 | -2.03% | 1,913 |
| Aug 3, 2026 | 16.80 | 17.50 | 16.65 | 17.20 | 17.20 | 1.18% | 1,733 |
| Jul 31, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | 364 |
| Jul 30, 2026 | 17.80 | 17.80 | 16.70 | 17.00 | 17.00 | -3.41% | 2,203 |
| Jul 29, 2026 | 17.60 | 17.80 | 17.20 | 17.60 | 17.60 | -1.12% | 1,877 |