Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.065
+0.015 (1.43%)
Last updated: Jun 26, 2026, 6:07 PM CET
FRA:05Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.43% | 1,500 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 3.45% | 2,500 |
| Jun 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.58% | - |
| Jun 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jun 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.83% | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.13% | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.61% | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jun 15, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 40 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.68% | - |
| Jun 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Jun 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jun 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jun 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Jun 5, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.58% | 3,000 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jun 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 191,179 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.07 | 1.15 | 1.15 | -7.63% | 191,179 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| May 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| May 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | - |
| May 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.21% | - |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| May 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | 1,000 |
| May 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.44% | 1,000 |
| May 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| May 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| May 12, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 840 |
| May 11, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 15,002 |
| May 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 7, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 1,490 |
| May 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.90% | 500 |
| May 5, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.38% | 500 |
| May 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.12% | 250 |
| Apr 30, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.69% | 500 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 1,000 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.45% | - |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.08% | - |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.23% | - |
| Apr 22, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.28% | 4,000 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.77% | - |
| Apr 20, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.61% | 390 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |