Vytrus Biotech, S.A. (FRA:V5P)
Germany · Delayed Price · Currency is EUR 15.00
+0.60 (4.17%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:V5P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.90 | 15.00 | 13.90 | 15.00 | 15.00 | 4.17% | 51 |
| Oct 22, 2026 | 13.25 | 14.40 | 13.25 | 14.40 | 14.40 | 4.35% | - |
| Oct 21, 2026 | 13.40 | 14.20 | 13.40 | 13.80 | 13.80 | -2.82% | - |
| Oct 20, 2026 | 14.40 | 14.45 | 14.20 | 14.20 | 14.20 | -5.96% | - |
| Oct 19, 2026 | 14.75 | 15.20 | 14.75 | 15.10 | 15.10 | -3.21% | - |
| Oct 16, 2026 | 15.15 | 15.60 | 15.15 | 15.60 | 15.60 | 1.30% | - |
| Oct 15, 2026 | 14.80 | 15.55 | 14.80 | 15.40 | 15.40 | -0.32% | - |
| Oct 14, 2026 | 14.60 | 15.45 | 14.60 | 15.45 | 15.45 | 0.65% | - |
| Oct 13, 2026 | 14.05 | 15.35 | 14.05 | 15.35 | 15.35 | 2.68% | - |
| Oct 12, 2026 | 13.90 | 14.95 | 13.90 | 14.95 | 14.95 | 0.67% | - |
| Oct 9, 2026 | 13.90 | 14.85 | 13.90 | 14.85 | 14.85 | 0.68% | - |
| Oct 8, 2026 | 13.90 | 14.75 | 13.90 | 14.75 | 14.75 | - | - |
| Oct 7, 2026 | 13.90 | 14.75 | 13.90 | 14.75 | 14.75 | - | - |
| Oct 6, 2026 | 13.90 | 14.75 | 13.90 | 14.75 | 14.75 | -0.34% | - |
| Oct 5, 2026 | 13.90 | 14.80 | 13.90 | 14.80 | 14.80 | -1.00% | - |
| Oct 2, 2026 | 14.45 | 15.35 | 14.45 | 14.95 | 14.95 | -3.24% | - |
| Oct 1, 2026 | 14.60 | 15.45 | 14.60 | 15.45 | 15.45 | 0.65% | 51 |
| Sep 30, 2026 | 16.05 | 16.05 | 15.35 | 15.35 | 15.35 | -4.36% | - |
| Sep 29, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% | 6 |
| Sep 28, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% | - |
| Sep 25, 2026 | 15.60 | 16.05 | 15.60 | 16.05 | 16.05 | 1.58% | - |
| Sep 24, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | - |
| Sep 23, 2026 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | -1.25% | - |
| Sep 22, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.27% | - |
| Sep 21, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.55% | - |
| Sep 18, 2026 | 15.75 | 16.60 | 15.75 | 16.50 | 16.50 | 0.92% | - |
| Sep 17, 2026 | 15.25 | 16.35 | 15.25 | 16.35 | 16.35 | 2.51% | 20 |
| Sep 16, 2026 | 15.25 | 15.95 | 15.25 | 15.95 | 15.95 | - | - |
| Sep 15, 2026 | 15.25 | 15.95 | 15.25 | 15.95 | 15.95 | - | - |
| Sep 14, 2026 | 15.25 | 16.25 | 15.25 | 15.95 | 15.95 | -2.45% | - |
| Sep 11, 2026 | 15.25 | 16.35 | 15.25 | 16.35 | 16.35 | 0.62% | - |
| Sep 10, 2026 | 15.70 | 16.35 | 15.70 | 16.25 | 16.25 | -0.61% | - |
| Sep 9, 2026 | 15.70 | 16.35 | 15.70 | 16.35 | 16.35 | - | - |
| Sep 8, 2026 | 15.70 | 16.35 | 15.70 | 16.35 | 16.35 | - | - |
| Sep 7, 2026 | 15.70 | 16.35 | 15.70 | 16.35 | 16.35 | - | - |
| Sep 4, 2026 | 15.70 | 16.35 | 15.70 | 16.35 | 16.35 | - | - |
| Sep 3, 2026 | 15.45 | 16.35 | 15.45 | 16.35 | 16.35 | - | - |
| Sep 2, 2026 | 15.45 | 16.35 | 15.45 | 16.35 | 16.35 | -0.30% | - |
| Sep 1, 2026 | 15.25 | 16.60 | 15.25 | 16.40 | 16.40 | -1.20% | - |
| Aug 31, 2026 | 15.25 | 16.60 | 15.25 | 16.60 | 16.60 | 2.15% | - |
| Aug 28, 2026 | 15.60 | 16.35 | 15.60 | 16.25 | 16.25 | -0.91% | - |
| Aug 27, 2026 | 15.40 | 16.40 | 15.40 | 16.40 | 16.40 | -1.80% | - |
| Aug 26, 2026 | 16.75 | 17.40 | 16.70 | 16.70 | 16.70 | -5.11% | 5 |
| Aug 25, 2026 | 15.10 | 17.60 | 15.10 | 17.60 | 17.60 | 11.04% | 21 |
| Aug 24, 2026 | 15.80 | 15.85 | 15.50 | 15.85 | 15.85 | 7.46% | 32 |
| Aug 21, 2026 | 13.90 | 14.75 | 13.90 | 14.75 | 14.75 | - | - |
| Aug 20, 2026 | 13.90 | 14.85 | 13.90 | 14.75 | 14.75 | -2.64% | - |
| Aug 19, 2026 | 14.50 | 15.55 | 14.50 | 15.15 | 15.15 | -2.57% | - |
| Aug 18, 2026 | 14.80 | 15.55 | 14.80 | 15.55 | 15.55 | -0.64% | - |
| Aug 17, 2026 | 15.00 | 15.75 | 15.00 | 15.65 | 15.65 | -0.63% | - |