Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 1.235
-0.080 (-6.08%)
At close: Apr 24, 2026
FRA:05Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | 1,000 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | 500 |
| Apr 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Apr 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 700 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | - |
| Apr 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | - |
| Apr 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.45% | - |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.26% | - |
| Apr 1, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,780 |
| Mar 31, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.64% | 430 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | - |
| Mar 27, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.91% | 780 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 4,320 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.85% | 10 |
| Mar 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.04% | 5,260 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.62% | - |
| Mar 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.39% | 6,150 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -8.82% | 35,000 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.87% | - |
| Mar 16, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.44% | 5,000 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.32% | - |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Mar 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.02% | - |
| Mar 6, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.58% | 200 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.85% | 4 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Mar 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.55% | - |
| Mar 2, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -0.27% | 1,250 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.41% | - |
| Feb 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 9,246 |
| Feb 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.77% | - |
| Feb 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Feb 23, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.76% | 2,480 |
| 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% | - |