Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 11.94
+0.45 (3.92%)
At close: Dec 19, 2025
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | -0.47% | - |
| Dec 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.24% | - |
| Dec 3, 2025 | 12.99 | 12.99 | 12.65 | 12.65 | 12.65 | -2.54% | - |
| Dec 2, 2025 | 13.06 | 13.06 | 12.98 | 12.98 | 12.98 | -0.46% | - |
| 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% | - |