Vivoryon Therapeutics N.V. (FRA:05Y)
Germany · Delayed Price · Currency is EUR 0.8740
-0.0140 (-1.58%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:05Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.58% | 1,000 |
| Oct 22, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.89% | 1,000 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Oct 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.83% | - |
| Oct 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.88% | - |
| Oct 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.11% | - |
| Oct 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.55% | - |
| Oct 14, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 500 |
| Oct 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Oct 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 20 |
| Oct 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | - |
| Oct 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.30% | - |
| Oct 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Oct 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.86% | - |
| Oct 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Oct 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.28% | - |
| Sep 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,670 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| Sep 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Sep 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.83% | - |
| Sep 16, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -0.90% | 1,000 |
| Sep 15, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.90% | - |
| Sep 14, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | 800 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.84% | - |
| Sep 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.84% | - |
| Sep 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.25% | - |
| Sep 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.26% | - |
| Sep 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.02% | - |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.28% | - |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.86% | - |
| Aug 26, 2026 | 1.08 | 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% | - |