Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 15.25
-1.10 (-6.73%)
Last updated: May 18, 2026, 12:40 PM CET
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16.60 | 16.80 | 16.20 | 16.20 | 16.20 | -2.70% | 2,225 |
| May 14, 2026 | 17.00 | 17.40 | 16.50 | 16.65 | 16.65 | -1.77% | 5,484 |
| May 13, 2026 | 17.60 | 17.80 | 16.35 | 16.95 | 16.95 | -5.31% | 13,502 |
| May 12, 2026 | 18.20 | 18.20 | 17.65 | 17.90 | 17.90 | -0.56% | 2,794 |
| May 11, 2026 | 18.60 | 19.00 | 17.50 | 18.00 | 18.00 | -2.70% | 17,366 |
| May 8, 2026 | 18.25 | 18.50 | 18.10 | 18.50 | 18.50 | 1.65% | 6,869 |
| May 7, 2026 | 19.90 | 19.90 | 17.90 | 18.20 | 18.20 | -7.14% | 34,316 |
| May 6, 2026 | 19.50 | 19.90 | 19.50 | 19.60 | 19.60 | 0.51% | 15,271 |
| May 5, 2026 | 19.20 | 20.00 | 19.20 | 19.50 | 19.50 | 0.52% | 9,512 |
| May 4, 2026 | 19.40 | 20.40 | 18.75 | 19.40 | 19.40 | -2.02% | 10,943 |
| Apr 30, 2026 | 19.75 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | 4,606 |
| Apr 29, 2026 | 19.40 | 19.75 | 19.40 | 19.60 | 19.60 | 0.51% | 10,327 |
| Apr 28, 2026 | 19.65 | 19.70 | 19.35 | 19.50 | 19.50 | -1.27% | 16,649 |
| Apr 27, 2026 | 19.75 | 19.90 | 19.40 | 19.75 | 19.75 | 0.77% | 4,471 |
| Apr 24, 2026 | 19.00 | 19.75 | 19.00 | 19.60 | 19.60 | 1.82% | 14,314 |
| Apr 23, 2026 | 18.30 | 19.40 | 18.20 | 19.25 | 19.25 | 1.32% | 9,961 |
| Apr 22, 2026 | 19.30 | 19.75 | 17.45 | 19.00 | 19.00 | 0.26% | 20,787 |
| Apr 21, 2026 | 17.70 | 19.00 | 17.50 | 18.95 | 18.95 | 8.91% | 13,172 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.15 | 17.40 | 17.40 | -1.42% | 7,683 |
| Apr 17, 2026 | 17.80 | 18.00 | 17.00 | 17.65 | 17.65 | -4.08% | 24,685 |
| Apr 16, 2026 | 19.30 | 19.80 | 17.70 | 18.40 | 18.40 | -4.66% | 13,345 |
| Apr 15, 2026 | 20.00 | 20.40 | 19.20 | 19.30 | 19.30 | -1.53% | 14,589 |
| Apr 14, 2026 | 19.90 | 20.60 | 19.40 | 19.60 | 19.60 | -0.76% | 19,660 |
| Apr 13, 2026 | 18.25 | 19.90 | 18.25 | 19.75 | 19.75 | 7.05% | 19,512 |
| Apr 10, 2026 | 17.60 | 18.80 | 17.55 | 18.45 | 18.45 | 5.43% | 16,347 |
| Apr 9, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 7,178 |
| Apr 8, 2026 | 17.50 | 17.75 | 17.15 | 17.50 | 17.50 | 4.17% | 9,475 |
| Apr 7, 2026 | 17.00 | 17.40 | 16.80 | 16.80 | 16.80 | -1.18% | 10,270 |
| Apr 2, 2026 | 17.40 | 17.50 | 16.60 | 17.00 | 17.00 | - | 12,446 |
| Apr 1, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | - | 6,824 |
| Mar 31, 2026 | 17.20 | 17.90 | 16.60 | 17.00 | 17.00 | -9.57% | 22,502 |
| Mar 30, 2026 | 15.50 | 18.80 | 15.30 | 18.80 | 18.80 | 25.33% | 28,582 |
| Mar 27, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 4,629 |
| Mar 26, 2026 | 15.40 | 15.40 | 14.70 | 15.20 | 15.20 | 0.66% | 10,906 |
| Mar 25, 2026 | 15.10 | 15.40 | 14.60 | 15.10 | 15.10 | - | 13,398 |
| Mar 24, 2026 | 14.50 | 15.60 | 14.50 | 15.10 | 15.10 | 2.03% | 17,094 |
| Mar 23, 2026 | 14.40 | 14.80 | 14.20 | 14.80 | 14.80 | -3.27% | 12,780 |
| Mar 20, 2026 | 13.20 | 15.30 | 13.20 | 15.30 | 15.30 | 15.91% | 43,218 |
| Mar 19, 2026 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | 5,835 |
| Mar 18, 2026 | 12.80 | 13.00 | 12.40 | 13.00 | 13.00 | 4.84% | 7,047 |
| Mar 17, 2026 | 12.60 | 13.20 | 12.30 | 12.40 | 12.40 | 0.81% | 6,681 |
| Mar 16, 2026 | 12.70 | 13.20 | 12.20 | 12.30 | 12.30 | -2.38% | 6,955 |
| Mar 13, 2026 | 12.80 | 13.20 | 12.30 | 12.60 | 12.60 | -1.56% | 12,166 |
| Mar 12, 2026 | 12.20 | 13.00 | 11.40 | 12.80 | 12.80 | 4.07% | 19,120 |
| Mar 11, 2026 | 11.70 | 12.30 | 11.30 | 12.30 | 12.30 | 7.89% | 7,925 |
| Mar 10, 2026 | 11.60 | 11.90 | 10.60 | 11.40 | 11.40 | 5.56% | 6,444 |
| Mar 9, 2026 | 11.20 | 11.20 | 10.40 | 10.80 | 10.80 | -3.57% | 11,155 |
| Mar 6, 2026 | 11.10 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | 4,771 |
| Mar 5, 2026 | 11.50 | 11.50 | 10.90 | 11.00 | 11.00 | -3.51% | 9,949 |
| Mar 4, 2026 | 11.20 | 11.50 | 10.50 | 11.40 | 11.40 | 3.64% | 21,145 |