Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 13.40
+0.38 (2.92%)
Last updated: Oct 23, 2025, 9:37 AM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 2.92% | 80 |
| Oct 22, 2025 | 12.74 | 13.02 | 12.74 | 13.02 | - | 2.04% | 860 |
| Oct 21, 2025 | 12.63 | 12.76 | 12.63 | 12.76 | - | 0.95% | 860 |
| Oct 20, 2025 | 13.60 | 13.60 | 12.64 | 12.64 | - | -3.66% | 860 |
| Oct 17, 2025 | 12.08 | 13.12 | 12.08 | 13.12 | - | 7.81% | 30 |
| Oct 16, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | - | 0.75% | 30 |
| Oct 15, 2025 | 12.13 | 12.13 | 12.08 | 12.08 | - | 0.17% | - |
| Oct 14, 2025 | 12.25 | 12.25 | 12.06 | 12.06 | - | -2.35% | 30 |
| Oct 13, 2025 | 12.24 | 12.35 | 12.24 | 12.35 | - | 2.24% | 30 |
| Oct 10, 2025 | 12.69 | 12.93 | 12.08 | 12.08 | - | -4.51% | 30 |
| Oct 9, 2025 | 12.51 | 12.65 | 12.51 | 12.65 | - | 1.28% | - |
| Oct 8, 2025 | 12.37 | 12.49 | 12.37 | 12.49 | - | 1.05% | 35 |
| Oct 7, 2025 | 12.53 | 12.53 | 12.36 | 12.36 | - | -1.51% | 35 |
| Oct 6, 2025 | 12.22 | 12.55 | 12.22 | 12.55 | - | 2.87% | - |
| Oct 3, 2025 | 12.09 | 12.20 | 12.09 | 12.20 | - | 0.83% | 35 |
| Oct 2, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | - | 0.41% | 35 |
| Oct 1, 2025 | 11.49 | 12.05 | 11.49 | 12.05 | - | 4.69% | 200 |
| Sep 30, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | - | 0.09% | - |
| Sep 29, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | - | 0.35% | - |
| Sep 26, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | - | 0.61% | 200 |
| Sep 25, 2025 | 11.28 | 11.39 | 11.28 | 11.39 | - | -0.44% | - |
| Sep 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | - | 0.26% | - |
| Sep 23, 2025 | 11.58 | 11.58 | 11.41 | 11.41 | - | -1.47% | 200 |
| Sep 22, 2025 | 11.69 | 11.69 | 11.58 | 11.58 | - | -0.86% | - |
| Sep 19, 2025 | 11.86 | 11.86 | 11.68 | 11.68 | - | -1.43% | 200 |
| Sep 18, 2025 | 11.63 | 11.85 | 11.63 | 11.85 | - | -1.17% | 200 |
| Sep 17, 2025 | 12.42 | 12.42 | 11.99 | 11.99 | - | -1.80% | 200 |
| Sep 16, 2025 | 12.10 | 12.21 | 12.10 | 12.21 | - | 1.16% | 25 |
| Sep 15, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | - | -0.41% | 25 |
| Sep 12, 2025 | 12.15 | 12.15 | 12.12 | 12.12 | - | -0.16% | 25 |
| Sep 11, 2025 | 12.05 | 12.14 | 12.05 | 12.14 | - | -1.46% | 25 |
| Sep 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | - | 0.16% | 25 |
| Sep 9, 2025 | 12.17 | 12.70 | 12.17 | 12.30 | - | 0.99% | 25 |
| Sep 8, 2025 | 12.31 | 12.58 | 12.17 | 12.18 | - | -1.77% | 301 |
| Sep 5, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | - | 3.33% | 1 |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 75 |
| Sep 3, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | - | -0.25% | 75 |
| Sep 2, 2025 | 12.33 | 12.33 | 12.03 | 12.03 | - | -2.67% | - |
| Sep 1, 2025 | 12.09 | 12.36 | 12.09 | 12.36 | - | 2.40% | 75 |
| Aug 29, 2025 | 12.18 | 12.18 | 12.07 | 12.07 | - | -0.98% | 75 |
| Aug 28, 2025 | 11.85 | 12.19 | 11.85 | 12.19 | - | 2.96% | 75 |
| Aug 27, 2025 | 12.42 | 12.42 | 11.84 | 11.84 | - | -0.59% | 75 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.91 | 11.91 | - | -2.06% | - |
| Aug 25, 2025 | 12.09 | 12.16 | 12.09 | 12.16 | - | 0.41% | - |
| Aug 22, 2025 | 11.88 | 12.11 | 11.88 | 12.11 | - | 1.76% | 60 |
| Aug 21, 2025 | 12.08 | 12.08 | 11.90 | 11.90 | - | -1.65% | 60 |
| Aug 20, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | - | 1.17% | 60 |
| Aug 19, 2025 | 11.76 | 11.96 | 11.76 | 11.96 | - | 1.61% | 60 |
| Aug 18, 2025 | 11.94 | 11.94 | 11.77 | 11.77 | - | -1.34% | 60 |
| Aug 15, 2025 | 11.82 | 11.93 | 11.82 | 11.93 | - | 1.27% | 60 |