Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.432
+0.042 (3.02%)
Last updated: Feb 23, 2026, 8:15 AM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | - | 3.02% | - |
| 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 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.52% | - |
| Jan 15, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.51% | 200 |
| Jan 14, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.16% | 1,320 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | 0.13% | 710 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | 150 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 242 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -3.21% | 20 |
| Jan 7, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 4.51% | 700 |
| Jan 6, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 6.59% | 10,400 |
| Jan 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.39% | - |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.25% | - |
| Dec 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.56% | - |
| Dec 29, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -4.23% | 18,000 |
| Dec 23, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -3.17% | 13,998 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.61% | - |
| Dec 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Dec 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | - |
| Dec 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.45% | - |
| Dec 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.80% | - |
| Dec 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.16% | 8,720 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.12% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Dec 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.12% | - |