Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 15.25
-0.25 (-1.61%)
At close: Oct 27, 2026
Vytrus Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 15.10 | 15.25 | 15.05 | 15.25 | 15.25 | -1.61% | - |
| Oct 26, 2026 | 15.20 | 15.50 | 15.05 | 15.50 | 15.50 | 2.65% | 1,613 |
| Oct 23, 2026 | 15.20 | 15.30 | 14.75 | 15.10 | 15.10 | 0.67% | 2,572 |
| Oct 22, 2026 | 14.40 | 15.10 | 14.40 | 15.00 | 15.00 | 4.90% | 3,042 |
| Oct 21, 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -1.38% | 3,866 |
| Oct 20, 2026 | 14.65 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 3,037 |
| Oct 19, 2026 | 15.50 | 15.50 | 14.55 | 14.60 | 14.60 | -8.46% | 6,716 |
| Oct 16, 2026 | 16.90 | 16.90 | 15.80 | 15.95 | 15.95 | -2.74% | 2,919 |
| Oct 15, 2026 | 15.80 | 17.35 | 15.80 | 16.40 | 16.40 | 2.50% | 8,164 |
| Oct 14, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 1.27% | 3,060 |
| Oct 13, 2026 | 15.00 | 16.00 | 15.00 | 15.80 | 15.80 | 3.95% | 1,900 |
| Oct 12, 2026 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | 1.00% | 978 |
| Oct 9, 2026 | 15.10 | 15.10 | 15.10 | 15.05 | 15.05 | - | 115 |
| Oct 8, 2026 | 15.35 | 15.35 | 15.00 | 15.05 | 15.05 | - | 484 |
| Oct 7, 2026 | 15.00 | 15.35 | 15.00 | 15.05 | 15.05 | - | 201 |
| Oct 6, 2026 | 15.30 | 15.35 | 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 |