Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.612
+0.034 (2.15%)
Last updated: Dec 1, 2025, 9:08 AM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.74% | 650 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | 800 |
| Oct 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Oct 20, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.37% | 500 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.37% | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.19% | 400 |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 13, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -3.11% | 68 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | 6.38% | 2 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 2.12% | 15,875 |
| Oct 7, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -2.07% | 660 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 3.93% | 8,260 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.62% | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | - |
| Oct 1, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -2.71% | 150 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 29, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 1.11% | 3,891 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.58% | 10,600 |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.49% | - |
| Sep 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | 1,058 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.36% | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |