Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 10.70
+1.11 (11.63%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:VTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | - | 11.63% | - |
| Apr 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.67% | - |
| Apr 22, 2026 | 10.01 | 10.01 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.88% | - |
| Apr 20, 2026 | 9.66 | 10.09 | 9.66 | 10.09 | 10.09 | 3.43% | - |
| Apr 17, 2026 | 9.65 | 9.76 | 9.65 | 9.76 | 9.76 | 1.35% | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.63 | 0.26% | - |
| Apr 15, 2026 | 9.42 | 9.60 | 9.42 | 9.60 | 9.60 | 1.59% | - |
| Apr 14, 2026 | 8.99 | 9.45 | 8.99 | 9.45 | 9.45 | 10.79% | - |
| Apr 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.27% | - |
| Apr 10, 2026 | 8.54 | 8.64 | 8.54 | 8.64 | 8.64 | 1.05% | - |
| Apr 9, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 0.06% | - |
| Apr 8, 2026 | 8.88 | 8.88 | 8.55 | 8.55 | 8.55 | 2.83% | - |
| Apr 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.42% | - |
| Apr 2, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Apr 1, 2026 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | 1.12% | - |
| Mar 31, 2026 | 8.27 | 8.50 | 8.27 | 8.50 | 8.50 | 4.62% | - |
| Mar 30, 2026 | 8.15 | 8.30 | 8.13 | 8.13 | 8.13 | -2.40% | 400 |
| 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% | - |