Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 16.85
+0.20 (1.20%)
At close: Aug 27, 2026
Vytrus Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 17.60 | 18.00 | 17.40 | 17.80 | 17.80 | 2.30% | 389,238 |
| Jul 27, 2026 | 17.35 | 17.45 | 17.20 | 17.40 | 17.40 | 2.35% | 1,075 |
| Jul 24, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -2.02% | 7,489 |
| Jul 23, 2026 | 17.20 | 17.50 | 17.00 | 17.35 | 17.35 | -1.42% | 1,782 |
| Jul 22, 2026 | 17.80 | 17.80 | 17.00 | 17.60 | 17.60 | 1.15% | 3,068 |
| Jul 21, 2026 | 17.50 | 17.80 | 17.00 | 17.40 | 17.40 | -0.57% | 3,022 |
| Jul 20, 2026 | 16.95 | 17.60 | 16.60 | 17.50 | 17.50 | 2.94% | 2,041 |
| Jul 17, 2026 | 16.75 | 17.00 | 16.45 | 17.00 | 17.00 | 3.66% | 3,820 |
| Jul 16, 2026 | 17.60 | 17.80 | 16.25 | 16.40 | 16.40 | -8.89% | 8,217 |
| Jul 15, 2026 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | - | 375 |
| Jul 14, 2026 | 17.95 | 17.95 | 17.60 | 18.00 | 18.00 | - | 364 |
| Jul 13, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | 3.45% | 2,619 |
| Jul 10, 2026 | 17.05 | 18.00 | 17.00 | 17.40 | 17.40 | -0.57% | 3,162 |
| Jul 9, 2026 | 17.05 | 17.55 | 17.00 | 17.50 | 17.50 | 0.57% | 1,960 |
| Jul 8, 2026 | 17.60 | 17.60 | 17.20 | 17.40 | 17.40 | -1.14% | 559 |
| Jul 7, 2026 | 17.20 | 17.60 | 16.80 | 17.60 | 17.60 | - | 5,556 |
| Jul 6, 2026 | 17.95 | 17.95 | 17.20 | 17.60 | 17.60 | -1.12% | 4,324 |
| Jul 3, 2026 | 17.60 | 17.80 | 17.00 | 17.80 | 17.80 | -0.56% | 7,977 |
| Jul 2, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 2.87% | 2,264 |
| Jul 1, 2026 | 17.60 | 18.00 | 16.65 | 17.40 | 17.40 | -0.57% | 5,697 |
| Jun 30, 2026 | 18.00 | 18.00 | 17.40 | 17.50 | 17.50 | -2.51% | 733 |
| Jun 29, 2026 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | - | 334 |
| Jun 26, 2026 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | -3.49% | 2,254 |
| Jun 25, 2026 | 18.60 | 19.40 | 18.40 | 18.60 | 18.60 | -1.59% | 10,186 |
| Jun 24, 2026 | 18.70 | 19.00 | 18.65 | 18.90 | 18.90 | 2.16% | 2,543 |
| Jun 23, 2026 | 18.60 | 18.70 | 18.30 | 18.50 | 18.50 | 0.54% | 2,487 |
| Jun 22, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | 2,183 |
| Jun 19, 2026 | 18.30 | 18.40 | 18.00 | 18.20 | 18.20 | 1.11% | 3,123 |