Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.095
+0.020 (1.86%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:05Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | - |
| Aug 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 21, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -1.77% | - |
| Aug 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 6.10% | 500 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.05% | - |
| Aug 18, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Aug 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 14, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -0.89% | 1,455 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | - |
| Aug 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Aug 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.44% | - |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 6, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.99% | - |
| Aug 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.87% | - |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jul 31, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 1,000 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.72% | - |
| Jul 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.02% | - |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Jul 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | - |
| Jul 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Jul 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.17% | - |
| Jul 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 13, 2026 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -11.31% | 8,289 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -8.41% | - |
| Jul 9, 2026 | 1.22 | 1.55 | 1.22 | 1.55 | 1.55 | 27.69% | 3,000 |
| Jul 8, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 5.22% | 2,680 |
| Jul 7, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.00% | 2,500 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Jul 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | - |
| Jun 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| Jun 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.41% | - |
| 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% | - |