Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 7.85
-0.04 (-0.44%)
At close: Sep 18, 2026
FRA:VTFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | - |
| Sep 17, 2026 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | 0.25% | - |
| Sep 16, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 0.32% | - |
| Sep 15, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.84 | 0.19% | - |
| Sep 14, 2026 | 7.68 | 7.83 | 7.68 | 7.83 | 7.83 | 1.43% | - |
| Sep 11, 2026 | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | -2.03% | - |
| Sep 10, 2026 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -1.69% | - |
| Sep 9, 2026 | 8.04 | 8.04 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Sep 8, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -1.11% | - |
| Sep 7, 2026 | 8.29 | 8.29 | 8.14 | 8.14 | 8.14 | -1.93% | - |
| Sep 4, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 0.67% | - |
| Sep 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% | - |
| Sep 2, 2026 | 8.22 | 8.26 | 8.22 | 8.26 | 8.26 | -0.30% | 100 |
| Sep 1, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.30% | - |
| Aug 31, 2026 | 8.33 | 8.33 | 8.26 | 8.26 | 8.26 | -1.02% | - |
| Aug 28, 2026 | 8.48 | 8.48 | 8.34 | 8.34 | 8.34 | -1.42% | - |
| Aug 27, 2026 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 0.95% | - |
| Aug 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -5.26% | - |
| Aug 25, 2026 | 8.04 | 8.85 | 8.04 | 8.85 | 8.85 | 10.77% | 100 |
| Aug 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.13% | - |
| Aug 21, 2026 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | 1.40% | - |
| Aug 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.19% | - |
| Aug 19, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.62% | - |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.56% | 40 |
| Aug 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% | - |
| Aug 14, 2026 | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | 0.38% | - |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.05% | - |
| Aug 12, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.21% | - |
| Aug 11, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.82% | - |
| Aug 10, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.46% | - |
| Aug 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.45% | - |
| Aug 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.07% | - |
| Aug 5, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | - |
| Aug 4, 2026 | 7.76 | 7.97 | 7.76 | 7.97 | 7.97 | 3.58% | - |
| Aug 3, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.65% | 60 |
| Jul 31, 2026 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 0.07% | - |
| Jul 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Jul 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.27% | - |
| Jul 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% | - |
| Jul 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.41% | - |
| Jul 24, 2026 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | -4.05% | - |
| Jul 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -5.99% | - |
| Jul 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.55% | 1,250 |
| Jul 21, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.70% | - |
| Jul 20, 2026 | 8.13 | 8.13 | 7.85 | 7.85 | 7.85 | -3.38% | - |
| Jul 17, 2026 | 8.35 | 8.35 | 8.13 | 8.13 | 8.13 | 4.97% | - |
| Jul 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% | - |
| Jul 15, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.39% | - |
| Jul 14, 2026 | 7.73 | 7.96 | 7.73 | 7.96 | 7.96 | 3.24% | 10 |
| Jul 13, 2026 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 0.52% | - |