Ryvu Therapeutics S.A. (FRA:9Y4)
Germany · Delayed Price · Currency is EUR 5.57
-0.15 (-2.62%)
At close: Nov 21, 2025
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.23% | - |
| Nov 27, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 9.97% | - |
| Nov 26, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.59% | - |
| Nov 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.62% | - |
| Nov 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.87% | - |
| Nov 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.62% | - |
| Nov 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5.15% | - |
| Nov 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.27% | - |
| Nov 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.67% | - |
| Nov 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.87% | - |
| Nov 14, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3.41% | - |
| Nov 13, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.89% | - |
| Nov 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.76% | - |
| Nov 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -5.55% | - |
| Nov 10, 2025 | 5.31 | 5.59 | 5.31 | 5.59 | 5.59 | 1.45% | 130 |
| Nov 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.90% | - |
| Nov 6, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Nov 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -6.27% | - |
| Nov 4, 2025 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 11.19% | 30 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.33% | - |
| Oct 31, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.79% | - |
| Oct 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -6.21% | - |
| Oct 29, 2025 | 5.68 | 6.12 | 5.68 | 6.12 | 6.12 | 5.34% | 163 |
| Oct 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.65% | - |
| Oct 27, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.05% | - |
| Oct 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.56% | - |
| Oct 23, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Oct 22, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | - |
| Oct 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% | - |
| Oct 20, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -3.39% | - |
| Oct 17, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.81% | - |
| Oct 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.24% | - |
| Oct 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.67% | - |
| Oct 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.28% | - |
| Oct 13, 2025 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | -3.01% | 150 |
| Oct 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.86% | - |
| Oct 9, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -3.45% | - |
| Oct 8, 2025 | 6.45 | 6.67 | 6.45 | 6.67 | 6.67 | 2.46% | 100 |
| Oct 7, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | - |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.09% | - |
| Oct 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.47% | - |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Oct 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% | - |
| Sep 30, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% | - |
| Sep 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.65% | - |
| Sep 23, 2025 | 6.39 | 6.66 | 6.39 | 6.66 | 6.66 | 4.88% | 3 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.09% | - |