Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.330
+0.012 (0.91%)
At close: Mar 27, 2026
FRA:05Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.91% | 780 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 4,320 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.85% | 10 |
| Mar 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.04% | 5,260 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.62% | - |
| Mar 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.39% | 6,150 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -8.82% | 35,000 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Mar 16, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.44% | 5,000 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Mar 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.02% | - |
| Mar 6, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.58% | 200 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.85% | 4 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Mar 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.55% | - |
| Mar 2, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.27% | 1,250 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.41% | - |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 9,246 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.77% | - |
| Feb 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Feb 23, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.76% | 2,480 |
| Feb 20, 2026 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 3.27% | 1,700 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Feb 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Feb 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.54% | - |
| Feb 13, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -1.80% | 1,434 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.84% | - |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Feb 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.14% | - |
| Feb 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.52% | - |
| Feb 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.82% | - |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.14% | - |
| Feb 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.76% | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.27% | - |
| Feb 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.93% | - |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.79% | - |
| Jan 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.21% | - |
| Jan 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.36% | - |
| Jan 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46% | - |
| Jan 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.57% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.26% | - |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.06% | - |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.82% | - |
| Jan 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.52% | - |
| Jan 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.67% | 100 |