Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 9.56
+1.06 (12.54%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:VTFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.02 | 9.56 | 9.02 | 9.56 | 9.56 | 12.54% | 100 |
| Oct 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.99% | - |
| Oct 21, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.06% | - |
| Oct 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.24% | - |
| Oct 19, 2026 | 8.56 | 8.56 | 8.51 | 8.51 | 8.51 | 0.18% | - |
| Oct 16, 2026 | 8.67 | 8.67 | 8.49 | 8.49 | 8.49 | 0.77% | - |
| Oct 15, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -5.39% | - |
| Oct 14, 2026 | 8.61 | 8.91 | 8.61 | 8.91 | 8.91 | 7.94% | 100 |
| Oct 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.06% | - |
| Oct 12, 2026 | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | 1.35% | 100 |
| Oct 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.57% | - |
| Oct 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.90% | - |
| Oct 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.38% | - |
| Oct 6, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.06% | - |
| Oct 5, 2026 | 8.33 | 8.33 | 7.78 | 7.78 | 7.78 | -2.08% | 1 |
| Oct 2, 2026 | 7.99 | 7.99 | 7.95 | 7.95 | 7.95 | -2.58% | - |
| Oct 1, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.92% | - |
| Sep 30, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.40 | 4.54% | 1,500 |
| Sep 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Sep 28, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.99% | - |
| Sep 25, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.31% | - |
| Sep 24, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -0.67% | - |
| Sep 23, 2026 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 1.56% | - |
| Sep 22, 2026 | 7.94 | 8.03 | 7.94 | 8.03 | 8.03 | 1.13% | - |
| Sep 21, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 1.15% | - |
| Sep 18, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.44% | - |
| 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% | - |