Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 11.51
+0.01 (0.09%)
At close: Sep 30, 2025
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | 0.35% | 200 |
| Sep 26, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | 11.46 | 0.61% | 200 |
| Sep 25, 2025 | 11.28 | 11.39 | 11.28 | 11.39 | 11.39 | -0.44% | 200 |
| Sep 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% | 200 |
| Sep 23, 2025 | 11.58 | 11.58 | 11.41 | 11.41 | 11.41 | -1.47% | 200 |
| Sep 22, 2025 | 11.69 | 11.69 | 11.58 | 11.58 | 11.58 | -0.86% | 200 |
| Sep 19, 2025 | 11.86 | 11.86 | 11.68 | 11.68 | 11.68 | -1.43% | 200 |
| Sep 18, 2025 | 11.63 | 11.85 | 11.63 | 11.85 | 11.85 | -1.17% | 200 |
| Sep 17, 2025 | 12.42 | 12.42 | 11.99 | 11.99 | 11.99 | -1.80% | 200 |
| Sep 16, 2025 | 12.10 | 12.21 | 12.10 | 12.21 | 12.21 | 1.16% | 25 |
| Sep 15, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | 12.07 | -0.41% | 25 |
| Sep 12, 2025 | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | -0.16% | 25 |
| Sep 11, 2025 | 12.05 | 12.14 | 12.05 | 12.14 | 12.14 | -1.46% | 25 |
| Sep 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% | 25 |
| Sep 9, 2025 | 12.17 | 12.70 | 12.17 | 12.30 | 12.30 | 0.99% | 25 |
| Sep 8, 2025 | 12.31 | 12.58 | 12.17 | 12.18 | 12.18 | -1.77% | 301 |
| Sep 5, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 1 |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 75 |
| Sep 3, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.25% | 75 |
| Sep 2, 2025 | 12.33 | 12.33 | 12.03 | 12.03 | 12.03 | -2.67% | 75 |
| Sep 1, 2025 | 12.09 | 12.36 | 12.09 | 12.36 | 12.36 | 2.40% | 75 |
| Aug 29, 2025 | 12.18 | 12.18 | 12.07 | 12.07 | 12.07 | -0.98% | 75 |
| Aug 28, 2025 | 11.85 | 12.19 | 11.85 | 12.19 | 12.19 | 2.96% | 75 |
| Aug 27, 2025 | 12.42 | 12.42 | 11.84 | 11.84 | 11.84 | -0.59% | 75 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.91 | 11.91 | 11.91 | -2.06% | 60 |
| Aug 25, 2025 | 12.09 | 12.16 | 12.09 | 12.16 | 12.16 | 0.41% | 60 |
| Aug 22, 2025 | 11.88 | 12.11 | 11.88 | 12.11 | 12.11 | 1.76% | 60 |
| Aug 21, 2025 | 12.08 | 12.08 | 11.90 | 11.90 | 11.90 | -1.65% | 60 |
| Aug 20, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 1.17% | 60 |
| Aug 19, 2025 | 11.76 | 11.96 | 11.76 | 11.96 | 11.96 | 1.61% | 60 |
| Aug 18, 2025 | 11.94 | 11.94 | 11.77 | 11.77 | 11.77 | -1.34% | 60 |
| Aug 15, 2025 | 11.82 | 11.93 | 11.82 | 11.93 | 11.93 | 1.27% | 60 |
| Aug 14, 2025 | 11.82 | 11.82 | 11.78 | 11.78 | 11.78 | -0.59% | 60 |
| Aug 13, 2025 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | -1.58% | 60 |
| Aug 12, 2025 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 1.86% | 100 |
| Aug 11, 2025 | 11.92 | 11.92 | 11.82 | 11.82 | 11.82 | -0.59% | 100 |
| Aug 8, 2025 | 11.86 | 11.89 | 11.86 | 11.89 | 11.89 | 0.17% | 100 |
| Aug 7, 2025 | 11.89 | 11.89 | 11.87 | 11.87 | 11.87 | 0.42% | 100 |
| Aug 6, 2025 | 12.26 | 12.26 | 11.82 | 11.82 | 11.82 | -3.04% | 100 |
| Aug 5, 2025 | 12.08 | 12.19 | 12.08 | 12.19 | 12.19 | 1.25% | 100 |
| Aug 4, 2025 | 12.26 | 12.26 | 12.04 | 12.04 | 12.04 | -3.91% | 100 |
| Aug 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% | 100 |
| Jul 31, 2025 | 12.70 | 12.70 | 12.61 | 12.61 | 12.61 | -0.08% | 100 |
| Jul 30, 2025 | 12.47 | 12.62 | 12.47 | 12.62 | 12.62 | 1.20% | 100 |
| Jul 29, 2025 | 12.95 | 12.95 | 12.47 | 12.47 | 12.47 | -3.26% | 100 |
| Jul 28, 2025 | 13.15 | 13.15 | 12.89 | 12.89 | 12.89 | -1.00% | 100 |
| Jul 25, 2025 | 12.87 | 13.07 | 12.87 | 13.02 | 13.02 | 1.17% | 100 |
| Jul 24, 2025 | 12.85 | 12.87 | 12.85 | 12.87 | 12.87 | 0.16% | 100 |
| Jul 23, 2025 | 12.61 | 13.26 | 12.61 | 12.85 | 12.85 | 3.05% | 100 |
| Jul 22, 2025 | 12.26 | 12.57 | 12.26 | 12.47 | 12.47 | 1.63% | 100 |