Vitrolife AB (publ) (FRA:VTFN)
Germany · Delayed Price · Currency is EUR 8.74
-0.14 (-1.63%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:VTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | - | -0.34% | - |
| 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 |
| May 8, 2026 | 9.58 | 9.74 | 9.58 | 9.74 | 9.74 | -0.66% | - |
| May 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| May 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.06% | - |
| May 5, 2026 | 9.72 | 9.75 | 9.72 | 9.75 | 9.65 | 0.57% | - |
| May 4, 2026 | 9.58 | 9.70 | 9.58 | 9.70 | 9.59 | 1.52% | - |
| Apr 30, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.45 | -3.44% | - |
| Apr 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.79 | 0.51% | - |
| Apr 28, 2026 | 10.29 | 10.29 | 9.84 | 9.84 | 9.74 | -4.65% | - |
| Apr 27, 2026 | 10.48 | 10.48 | 10.32 | 10.32 | 10.21 | -3.55% | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 11.63% | - |
| Apr 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | -0.67% | - |
| Apr 22, 2026 | 10.01 | 10.01 | 9.65 | 9.65 | 9.55 | -2.53% | - |
| Apr 21, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.80 | -1.88% | - |
| Apr 20, 2026 | 9.66 | 10.09 | 9.66 | 10.09 | 9.98 | 3.43% | - |
| Apr 17, 2026 | 9.65 | 9.76 | 9.65 | 9.76 | 9.65 | 1.35% | - |
| Apr 16, 2026 | 9.65 | 9.65 | 9.63 | 9.63 | 9.52 | 0.26% | - |
| Apr 15, 2026 | 9.42 | 9.60 | 9.42 | 9.60 | 9.50 | 1.59% | - |
| Apr 14, 2026 | 8.99 | 9.45 | 8.99 | 9.45 | 9.35 | 10.79% | - |
| Apr 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.44 | -1.27% | - |
| Apr 10, 2026 | 8.54 | 8.64 | 8.54 | 8.64 | 8.55 | 1.05% | - |
| Apr 9, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.46 | 0.06% | - |
| Apr 8, 2026 | 8.88 | 8.88 | 8.55 | 8.55 | 8.46 | 2.83% | - |
| Apr 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.22 | -0.42% | - |
| Apr 2, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.26 | -2.91% | - |
| Apr 1, 2026 | 8.53 | 8.60 | 8.53 | 8.60 | 8.51 | 1.12% | - |
| Mar 31, 2026 | 8.27 | 8.50 | 8.27 | 8.50 | 8.41 | 4.62% | - |
| Mar 30, 2026 | 8.15 | 8.30 | 8.13 | 8.13 | 8.04 | -2.40% | 400 |
| Mar 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.24 | 0.12% | - |
| Mar 26, 2026 | 8.05 | 8.32 | 8.05 | 8.32 | 8.23 | 2.78% | - |
| Mar 25, 2026 | 7.93 | 8.09 | 7.93 | 8.09 | 8.01 | 1.95% | - |
| Mar 24, 2026 | 7.96 | 7.96 | 7.94 | 7.94 | 7.85 | -1.31% | - |
| Mar 23, 2026 | 7.76 | 8.04 | 7.76 | 8.04 | 7.96 | 2.55% | - |
| Mar 20, 2026 | 7.97 | 7.97 | 7.84 | 7.84 | 7.76 | -1.82% | - |