Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 13.43
+0.05 (0.37%)
Last updated: Nov 26, 2025, 8:01 AM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | -0.38% | - |
| Nov 28, 2025 | 13.49 | 13.49 | 13.09 | 13.09 | 13.09 | -2.75% | - |
| Nov 27, 2025 | 13.43 | 13.46 | 13.43 | 13.46 | 13.46 | 0.15% | - |
| Nov 26, 2025 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | 0.45% | - |
| Nov 25, 2025 | 12.90 | 13.38 | 12.90 | 13.38 | 13.38 | 3.56% | - |
| Nov 24, 2025 | 12.93 | 12.93 | 12.92 | 12.92 | 12.92 | 0.16% | - |
| Nov 21, 2025 | 12.33 | 12.90 | 12.33 | 12.90 | 12.90 | 3.12% | - |
| Nov 20, 2025 | 12.77 | 12.77 | 12.51 | 12.51 | 12.51 | -1.18% | - |
| Nov 19, 2025 | 12.44 | 12.66 | 12.44 | 12.66 | 12.66 | 1.52% | - |
| Nov 18, 2025 | 12.58 | 12.58 | 12.47 | 12.47 | 12.47 | -1.81% | - |
| Nov 17, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.31% | - |
| Nov 14, 2025 | 12.67 | 12.74 | 12.67 | 12.74 | 12.74 | 0.79% | - |
| Nov 13, 2025 | 12.97 | 12.97 | 12.64 | 12.64 | 12.64 | -2.47% | - |
| Nov 12, 2025 | 12.79 | 12.96 | 12.79 | 12.96 | 12.96 | 1.49% | - |
| Nov 11, 2025 | 12.42 | 12.77 | 12.42 | 12.77 | 12.77 | 2.65% | - |
| Nov 10, 2025 | 12.49 | 12.49 | 12.44 | 12.44 | 12.44 | 0.08% | - |
| Nov 7, 2025 | 12.51 | 12.51 | 12.43 | 12.43 | 12.43 | -0.80% | - |
| Nov 6, 2025 | 12.48 | 12.53 | 12.48 | 12.53 | 12.53 | -1.26% | - |
| Nov 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.32% | - |
| Nov 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.00% | - |
| Nov 3, 2025 | 13.19 | 13.19 | 12.99 | 12.99 | 12.99 | -1.37% | 200 |
| Oct 31, 2025 | 13.19 | 13.19 | 13.17 | 13.17 | 13.17 | -0.38% | - |
| Oct 30, 2025 | 13.39 | 13.39 | 13.22 | 13.22 | 13.22 | -1.20% | - |
| Oct 29, 2025 | 13.23 | 13.38 | 13.23 | 13.38 | 13.38 | 1.13% | - |
| Oct 28, 2025 | 13.52 | 13.52 | 13.23 | 13.23 | 13.23 | -2.29% | - |
| Oct 27, 2025 | 13.66 | 13.66 | 13.54 | 13.54 | 13.54 | -0.07% | - |
| Oct 24, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | 0.97% | - |
| Oct 23, 2025 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | 3.07% | 95 |
| Oct 22, 2025 | 12.74 | 13.02 | 12.74 | 13.02 | 13.02 | 2.04% | - |
| Oct 21, 2025 | 12.63 | 12.76 | 12.63 | 12.76 | 12.76 | 0.95% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 12.64 | 12.64 | 12.64 | -3.66% | 860 |
| Oct 17, 2025 | 12.08 | 13.12 | 12.08 | 13.12 | 13.12 | 7.81% | - |
| Oct 16, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | 0.75% | - |
| Oct 15, 2025 | 12.13 | 12.13 | 12.08 | 12.08 | 12.08 | 0.17% | - |
| Oct 14, 2025 | 12.25 | 12.25 | 12.06 | 12.06 | 12.06 | -2.35% | - |
| Oct 13, 2025 | 12.24 | 12.35 | 12.24 | 12.35 | 12.35 | 2.24% | - |
| Oct 10, 2025 | 12.69 | 12.93 | 12.08 | 12.08 | 12.08 | -4.51% | 30 |
| Oct 9, 2025 | 12.51 | 12.65 | 12.51 | 12.65 | 12.65 | 1.28% | - |
| Oct 8, 2025 | 12.37 | 12.49 | 12.37 | 12.49 | 12.49 | 1.05% | - |
| Oct 7, 2025 | 12.53 | 12.53 | 12.36 | 12.36 | 12.36 | -1.51% | - |
| Oct 6, 2025 | 12.22 | 12.55 | 12.22 | 12.55 | 12.55 | 2.87% | - |
| Oct 3, 2025 | 12.09 | 12.20 | 12.09 | 12.20 | 12.20 | 0.83% | - |
| Oct 2, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | 0.41% | 35 |
| Oct 1, 2025 | 11.49 | 12.05 | 11.49 | 12.05 | 12.05 | 4.69% | - |
| Sep 30, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 0.09% | - |
| Sep 29, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | 0.35% | - |
| Sep 26, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | 11.46 | 0.61% | - |
| Sep 25, 2025 | 11.28 | 11.39 | 11.28 | 11.39 | 11.39 | -0.44% | - |
| Sep 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% | - |
| Sep 23, 2025 | 11.58 | 11.58 | 11.41 | 11.41 | 11.41 | -1.47% | - |