Vivoryon Therapeutics N.V. (LON:0R3M)
London · Delayed Price · Currency is GBP · Price in EUR 1.414
-0.036 (-2.48%)
Feb 12, 2026, 12:21 PM GMT
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.14% | 22 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | 231 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.11% | 4 |
| Feb 9, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.42% | 5 |
| Feb 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | 20 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.28% | 11 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.41% | - |
| Feb 3, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.55% | 10 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -2.11% | 11 |
| Jan 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.93% | 2 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.40% | 85 |
| Jan 28, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.06% | 1,016 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.04% | 2,004 |
| Jan 23, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.13% | 11 |
| Jan 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 10 |
| Jan 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 1 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.20% | 6 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.10% | 4 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -0.90% | 15 |
| Jan 14, 2026 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 0.90% | 271 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -2.39% | 7 |
| Jan 12, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.45% | 2 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 0.91% | 107 |
| Jan 8, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -5.19% | 383 |
| Jan 7, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 4.52% | 676 |
| Jan 6, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 5.16% | 779 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 1.38% | 8,995 |
| Jan 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.28% | 862 |
| Dec 30, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 10 |
| Dec 29, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | -2.29% | 573 |
| Dec 23, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -2.63% | 510 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Dec 19, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 0.93% | 2 |
| Dec 18, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 1.21% | 1,001 |
| Dec 17, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 40 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.27% | 1 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -3.38% | 2,573 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | 1 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -4.33% | 50 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.00% | 1 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.25% | 53 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 0.25% | 47 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 104 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.86% | 3,130 |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.99% | 407 |
| Dec 2, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | -0.98% | 19 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 5 |
| Nov 28, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.51% | 7 |
| Nov 27, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -2.09% | 32 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.91% | 1 |