Vytrus Biotech, S.A. (BME:VYT)
Spain · Delayed Price · Currency is EUR 17.00
+0.60 (3.66%)
At close: Jul 17, 2026
Vytrus Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 18.20 | 18.20 | 17.70 | 18.00 | 18.00 | -1.10% | 1,627 |
| Jun 17, 2026 | 18.10 | 18.40 | 18.05 | 18.20 | 18.20 | 1.11% | 5,978 |
| Jun 16, 2026 | 17.35 | 18.80 | 17.35 | 18.00 | 18.00 | 4.05% | 23,610 |
| Jun 15, 2026 | 16.45 | 17.45 | 16.40 | 17.30 | 17.30 | 6.79% | 5,901 |
| Jun 12, 2026 | 16.00 | 16.45 | 16.00 | 16.20 | 16.20 | -1.52% | 1,844 |
| Jun 11, 2026 | 16.30 | 16.50 | 16.00 | 16.45 | 16.45 | 1.54% | 9,024 |
| Jun 10, 2026 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | -1.82% | 1,573 |
| Jun 9, 2026 | 16.50 | 16.95 | 16.40 | 16.50 | 16.50 | - | 2,503 |
| Jun 8, 2026 | 16.25 | 16.60 | 16.05 | 16.50 | 16.50 | -0.30% | 1,703 |
| Jun 5, 2026 | 16.60 | 16.60 | 16.20 | 16.55 | 16.55 | 0.61% | 3,977 |
| Jun 4, 2026 | 16.20 | 16.45 | 16.10 | 16.45 | 16.45 | 0.30% | 1,410 |
| Jun 3, 2026 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 2.50% | 4,414 |
| Jun 2, 2026 | 16.15 | 16.40 | 16.00 | 16.00 | 16.00 | - | 6,743 |
| Jun 1, 2026 | 16.20 | 16.60 | 16.00 | 16.00 | 16.00 | -2.44% | 8,409 |
| May 29, 2026 | 17.00 | 17.00 | 16.30 | 16.40 | 16.40 | -3.53% | 1,290 |
| May 28, 2026 | 16.75 | 17.00 | 16.70 | 17.00 | 17.00 | 1.49% | 3,580 |
| May 27, 2026 | 16.80 | 17.00 | 16.20 | 16.75 | 16.75 | -0.59% | 4,005 |
| May 26, 2026 | 16.10 | 16.85 | 16.10 | 16.85 | 16.85 | 4.01% | 6,802 |
| May 25, 2026 | 16.40 | 16.40 | 16.00 | 16.20 | 16.20 | 1.25% | 2,756 |
| May 22, 2026 | 16.40 | 16.60 | 15.80 | 16.00 | 16.00 | -4.76% | 2,042 |
| May 21, 2026 | 17.60 | 18.00 | 16.40 | 16.80 | 16.80 | -3.72% | 4,461 |
| May 20, 2026 | 17.50 | 17.50 | 16.60 | 17.45 | 17.45 | 0.29% | 5,149 |
| May 19, 2026 | 15.50 | 17.40 | 15.10 | 17.40 | 17.40 | 10.48% | 14,637 |
| May 18, 2026 | 15.60 | 15.80 | 15.00 | 15.75 | 15.75 | -2.78% | 17,279 |
| 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 |