Vytrus Biotech, S.A. (FRA:V5P)
Germany · Delayed Price · Currency is EUR 17.00
-3.00 (-15.00%)
At close: Mar 25, 2026
FRA:V5P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -15.00% | 60 |
| Mar 24, 2026 | 13.70 | 20.00 | 13.00 | 20.00 | 20.00 | 51.52% | 77 |
| Mar 23, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 3.94% | - |
| Mar 20, 2026 | 12.20 | 12.70 | 12.10 | 12.70 | 12.70 | 10.43% | - |
| Mar 19, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Mar 18, 2026 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | - | - |
| Mar 17, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Mar 16, 2026 | 11.70 | 11.80 | 10.90 | 10.90 | 10.90 | -1.80% | 500 |
| Mar 13, 2026 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Mar 12, 2026 | 11.40 | 11.70 | 10.40 | 11.70 | 11.70 | -5.65% | 10 |
| Mar 6, 2026 | 10.20 | 12.40 | 10.20 | 12.40 | 12.40 | 24.00% | 10 |
| Mar 5, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | -3.77% | - |
| Mar 3, 2026 | 11.60 | 11.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Mar 2, 2026 | 11.80 | 11.80 | 10.90 | 10.90 | 10.90 | -18.05% | - |
| Feb 27, 2026 | 11.50 | 13.30 | 11.50 | 13.30 | 13.30 | 18.75% | 400 |
| Feb 26, 2026 | 11.10 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | - |
| Feb 25, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | - | - |
| Feb 24, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -16.28% | 135 |
| Feb 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.86% | 5 |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 111 |
| Feb 18, 2026 | 11.90 | 14.00 | 11.30 | 14.00 | 14.00 | 27.27% | 135 |
| Feb 17, 2026 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 16, 2026 | 10.90 | 11.00 | 10.40 | 11.00 | 11.00 | 6.80% | - |
| Feb 13, 2026 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Feb 12, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 7.14% | - |
| Feb 11, 2026 | 9.55 | 9.80 | 9.50 | 9.80 | 9.80 | 5.95% | - |
| Feb 10, 2026 | 9.70 | 9.70 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Feb 9, 2026 | 10.30 | 10.30 | 9.50 | 9.50 | 9.50 | -10.38% | - |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Feb 5, 2026 | 10.60 | 10.80 | 10.30 | 10.80 | 10.80 | 5.88% | - |
| Feb 4, 2026 | 10.20 | 11.20 | 10.20 | 10.20 | 10.20 | -3.77% | 300 |
| Feb 3, 2026 | 8.80 | 10.60 | 8.60 | 10.60 | 10.60 | 23.98% | 112 |
| Feb 2, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | - |
| Jan 30, 2026 | 8.85 | 8.85 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jan 29, 2026 | 8.80 | 8.80 | 8.50 | 8.55 | 8.55 | 2.40% | - |
| Jan 28, 2026 | 8.55 | 8.55 | 8.25 | 8.35 | 8.35 | - | - |
| Jan 27, 2026 | 8.40 | 8.40 | 8.10 | 8.35 | 8.35 | 5.70% | - |
| Jan 26, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jan 23, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jan 22, 2026 | 8.60 | 8.60 | 7.80 | 7.80 | 7.80 | 3.31% | 100 |
| Jan 16, 2026 | 7.95 | 7.95 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 14, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -16.85% | - |
| Jan 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -12.38% | 65 |
| Dec 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 29.63% | 100 |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 12.50% | - |
| Dec 4, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -0.68% | - |
| Dec 2, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -2.67% | - |