Ryvu Therapeutics S.A. (FRA:9Y4)
Germany · Delayed Price · Currency is EUR 6.07
-0.19 (-3.04%)
At close: Jan 30, 2026
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -3.04% | - |
| Jan 29, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.29% | - |
| Jan 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.49% | - |
| Jan 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jan 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.58% | - |
| Jan 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.82% | - |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.43% | - |
| Jan 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32% | - |
| Jan 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.43% | - |
| Jan 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.10% | - |
| Jan 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% | - |
| Jan 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.25% | - |
| Jan 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.53% | - |
| Jan 12, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.40% | - |
| Jan 9, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.63% | - |
| Jan 8, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | 0.63% | - |
| Jan 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.95% | - |
| Jan 6, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.41% | - |
| Jan 5, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.43% | - |
| Jan 2, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.62% | - |
| Dec 30, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 5.09% | - |
| Dec 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.67% | - |
| Dec 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | - |
| Dec 22, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 1.87% | 271 |
| Dec 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | - |
| Dec 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.37% | - |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.26% | - |
| Dec 16, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% | - |
| Dec 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.16% | - |
| Dec 12, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -3.52% | - |
| Dec 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.13% | - |
| Dec 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| Dec 9, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.59% | - |
| Dec 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 4.06% | - |
| Dec 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.73% | - |
| Dec 4, 2025 | 6.72 | 6.98 | 6.72 | 6.98 | 6.98 | 5.12% | 29 |
| Dec 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.15% | - |
| Dec 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | - |
| Dec 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.52% | - |
| 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% | - |