Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.622
+0.070 (4.51%)
At close: Jan 7, 2026
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.38% | - |
| Dec 5, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.79% | 1,100 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -2.73% | 2,290 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.88% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Dec 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.15% | - |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.62% | - |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.50% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.12% | - |
| Nov 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.12% | - |
| Nov 17, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.62% | 517 |
| Nov 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 12, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.36% | 1,850 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.76% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Nov 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.83% | - |
| Nov 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.12% | - |
| Nov 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 67 |
| Oct 31, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.36% | 12 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 150 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 500 |