Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 8.26
-0.04 (-0.48%)
At close: Feb 20, 2026
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.31 | 8.31 | 8.26 | 8.26 | 8.26 | -0.48% | - |
| Feb 19, 2026 | 8.07 | 8.30 | 8.07 | 8.30 | 8.30 | 1.90% | - |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 17, 2026 | 8.17 | 8.17 | 8.15 | 8.15 | 8.15 | -0.67% | - |
| Feb 16, 2026 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | -0.36% | - |
| Feb 13, 2026 | 7.88 | 8.23 | 7.88 | 8.23 | 8.23 | 4.51% | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | -0.69% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 7.93 | 7.93 | 7.93 | -3.53% | - |
| Feb 10, 2026 | 8.16 | 8.22 | 8.16 | 8.22 | 8.22 | 0.55% | - |
| Feb 9, 2026 | 8.33 | 8.33 | 8.18 | 8.18 | 8.18 | -1.51% | - |
| Feb 6, 2026 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 1.41% | - |
| Feb 5, 2026 | 8.12 | 8.65 | 8.12 | 8.19 | 8.19 | 0.80% | 500 |
| Feb 4, 2026 | 8.70 | 8.70 | 8.12 | 8.12 | 8.12 | -24.11% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | - |
| Feb 2, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.65% | - |
| Jan 30, 2026 | 10.99 | 10.99 | 10.71 | 10.71 | 10.71 | -2.99% | - |
| Jan 29, 2026 | 11.19 | 11.19 | 11.04 | 11.04 | 11.04 | -0.90% | - |
| Jan 28, 2026 | 11.28 | 11.28 | 11.14 | 11.14 | 11.14 | -0.36% | - |
| Jan 27, 2026 | 11.32 | 11.32 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Jan 26, 2026 | 11.50 | 11.50 | 11.28 | 11.28 | 11.28 | -1.83% | - |
| Jan 23, 2026 | 11.66 | 11.66 | 11.49 | 11.49 | 11.49 | -1.54% | - |
| Jan 22, 2026 | 12.24 | 12.24 | 11.67 | 11.67 | 11.67 | -0.51% | 50 |
| Jan 21, 2026 | 11.64 | 11.73 | 11.64 | 11.73 | 11.73 | 1.21% | - |
| Jan 20, 2026 | 11.58 | 11.59 | 11.58 | 11.59 | 11.59 | -0.26% | - |
| Jan 19, 2026 | 11.98 | 11.98 | 11.62 | 11.62 | 11.62 | -4.75% | - |
| Jan 16, 2026 | 11.99 | 12.20 | 11.99 | 12.20 | 12.20 | 2.01% | - |
| Jan 15, 2026 | 12.28 | 12.28 | 11.96 | 11.96 | 11.96 | -1.97% | - |
| Jan 14, 2026 | 12.19 | 12.20 | 12.19 | 12.20 | 12.20 | 0.16% | - |
| Jan 13, 2026 | 11.91 | 12.18 | 11.91 | 12.18 | 12.18 | 2.35% | - |
| Jan 12, 2026 | 12.02 | 12.02 | 11.90 | 11.90 | 11.90 | -1.16% | - |
| Jan 9, 2026 | 12.33 | 12.33 | 12.04 | 12.04 | 12.04 | -2.43% | - |
| Jan 8, 2026 | 12.68 | 12.80 | 12.33 | 12.34 | 12.34 | -2.91% | 140 |
| Jan 7, 2026 | 12.02 | 12.71 | 12.02 | 12.71 | 12.71 | 5.56% | - |
| Jan 6, 2026 | 12.01 | 12.04 | 12.01 | 12.04 | 12.04 | 0.42% | - |
| Jan 5, 2026 | 12.64 | 12.64 | 11.99 | 11.99 | 11.99 | -0.75% | 11 |
| Jan 2, 2026 | 12.41 | 12.41 | 12.08 | 12.08 | 12.08 | -3.21% | - |
| Dec 30, 2025 | 12.50 | 12.50 | 12.48 | 12.48 | 12.48 | -0.08% | - |
| Dec 29, 2025 | 12.52 | 12.76 | 12.49 | 12.49 | 12.49 | - | 2 |
| Dec 23, 2025 | 12.45 | 12.84 | 12.45 | 12.49 | 12.49 | 0.40% | 3 |
| Dec 22, 2025 | 12.20 | 12.44 | 12.20 | 12.44 | 12.44 | 4.19% | - |
| Dec 19, 2025 | 11.49 | 11.94 | 11.49 | 11.94 | 11.94 | 3.92% | - |
| Dec 18, 2025 | 11.97 | 11.97 | 11.49 | 11.49 | 11.49 | -3.85% | - |
| Dec 17, 2025 | 11.97 | 11.97 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 16, 2025 | 12.06 | 12.06 | 11.95 | 11.95 | 11.95 | -1.24% | - |
| Dec 15, 2025 | 12.49 | 12.49 | 12.10 | 12.10 | 12.10 | -2.73% | - |
| Dec 12, 2025 | 12.55 | 12.55 | 12.44 | 12.44 | 12.44 | -0.72% | - |
| Dec 11, 2025 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | -0.32% | - |
| Dec 10, 2025 | 12.22 | 12.57 | 12.22 | 12.57 | 12.57 | 2.86% | - |
| Dec 9, 2025 | 12.29 | 12.29 | 12.22 | 12.22 | 12.22 | -0.24% | - |
| Dec 8, 2025 | 12.63 | 12.63 | 12.25 | 12.25 | 12.25 | -2.93% | - |