Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 8.33
+0.01 (0.12%)
At close: Mar 27, 2026
FRA:VTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% | - |
| Mar 26, 2026 | 8.05 | 8.32 | 8.05 | 8.32 | 8.32 | 2.78% | - |
| Mar 25, 2026 | 7.93 | 8.09 | 7.93 | 8.09 | 8.09 | 1.95% | - |
| Mar 24, 2026 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | -1.31% | - |
| Mar 23, 2026 | 7.76 | 8.04 | 7.76 | 8.04 | 8.04 | 2.55% | - |
| Mar 20, 2026 | 7.97 | 7.97 | 7.84 | 7.84 | 7.84 | -1.82% | - |
| Mar 19, 2026 | 8.14 | 8.14 | 7.99 | 7.99 | 7.99 | -2.14% | - |
| Mar 18, 2026 | 8.57 | 8.57 | 8.16 | 8.16 | 8.16 | -3.89% | - |
| Mar 17, 2026 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | -0.47% | - |
| Mar 16, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 1.85% | - |
| Mar 13, 2026 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 0.36% | - |
| Mar 12, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -2.97% | - |
| Mar 11, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 0.29% | - |
| Mar 10, 2026 | 8.52 | 8.58 | 8.52 | 8.58 | 8.58 | 0.35% | - |
| Mar 9, 2026 | 8.23 | 8.55 | 8.23 | 8.55 | 8.55 | -0.35% | - |
| Mar 6, 2026 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | 0.76% | - |
| Mar 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.87% | - |
| Mar 4, 2026 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 2.08% | - |
| Mar 3, 2026 | 8.30 | 8.41 | 8.30 | 8.41 | 8.41 | 0.36% | - |
| Mar 2, 2026 | 8.52 | 8.52 | 8.38 | 8.38 | 8.38 | -3.12% | - |
| Feb 27, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.31% | - |
| Feb 26, 2026 | 8.25 | 8.46 | 8.25 | 8.46 | 8.46 | 2.24% | - |
| Feb 25, 2026 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 0.98% | - |
| Feb 24, 2026 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 0.12% | - |
| Feb 23, 2026 | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | -0.97% | - |
| 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% | - |