Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 8.13
+0.38 (4.97%)
At close: Jul 17, 2026
FRA:VTFN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 7.58 | 7.67 | 7.58 | 7.67 | 7.67 | -1.41% | - |
| Jul 9, 2026 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | -0.19% | 10 |
| Jul 8, 2026 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | -0.57% | - |
| Jul 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.06% | - |
| Jul 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.06% | - |
| Jul 3, 2026 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | 1.97% | - |
| Jul 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.96% | - |
| Jul 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.32% | - |
| Jun 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.19% | - |
| Jun 29, 2026 | 7.88 | 7.88 | 7.79 | 7.79 | 7.79 | -0.57% | - |
| Jun 26, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | 1.23% | - |
| Jun 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.51% | - |
| Jun 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.45% | 10 |
| Jun 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.83% | - |
| Jun 22, 2026 | 8.08 | 8.08 | 7.81 | 7.81 | 7.81 | -3.34% | 10 |
| Jun 19, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | - |
| Jun 18, 2026 | 8.41 | 8.48 | 8.06 | 8.06 | 8.06 | -4.16% | 13 |
| Jun 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.75% | - |
| Jun 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 15, 2026 | 8.71 | 8.71 | 8.56 | 8.56 | 8.56 | -0.75% | - |
| Jun 12, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.71% | - |
| Jun 11, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.53% | - |
| Jun 10, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.06% | - |
| Jun 9, 2026 | 8.71 | 8.71 | 8.44 | 8.44 | 8.44 | -2.76% | - |
| Jun 8, 2026 | 8.46 | 8.68 | 8.46 | 8.68 | 8.68 | 2.18% | - |
| Jun 5, 2026 | 8.69 | 8.69 | 8.50 | 8.50 | 8.50 | -2.41% | - |
| Jun 4, 2026 | 8.40 | 8.71 | 8.40 | 8.71 | 8.71 | 3.63% | - |
| Jun 3, 2026 | 8.74 | 8.74 | 8.40 | 8.40 | 8.40 | -3.95% | - |
| Jun 2, 2026 | 8.89 | 8.89 | 8.75 | 8.75 | 8.75 | -1.91% | - |
| Jun 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.17% | - |
| May 29, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -2.25% | - |
| May 28, 2026 | 9.53 | 9.53 | 9.11 | 9.11 | 9.11 | -0.22% | 20 |
| May 27, 2026 | 9.31 | 9.31 | 9.13 | 9.13 | 9.13 | -1.88% | - |
| May 26, 2026 | 9.37 | 9.37 | 9.30 | 9.30 | 9.30 | -1.27% | - |
| May 25, 2026 | 9.73 | 9.73 | 9.42 | 9.42 | 9.42 | -1.31% | 500 |
| May 22, 2026 | 9.79 | 9.79 | 9.55 | 9.55 | 9.55 | -2.60% | - |
| May 21, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | 0.77% | - |
| May 20, 2026 | 9.47 | 9.73 | 9.47 | 9.73 | 9.73 | 4.85% | - |
| May 19, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% | - |
| May 18, 2026 | 9.11 | 9.30 | 9.11 | 9.30 | 9.30 | 0.81% | - |
| May 15, 2026 | 9.37 | 9.37 | 9.22 | 9.22 | 9.22 | -5.39% | - |
| May 14, 2026 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | -0.10% | 10 |
| May 13, 2026 | 9.45 | 9.76 | 9.45 | 9.76 | 9.76 | 0.88% | 10 |
| May 12, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.46% | - |
| May 11, 2026 | 9.69 | 10.08 | 9.69 | 9.72 | 9.72 | -0.21% | 10 |