Vivoryon Therapeutics N.V. (LON:0R3M)
London · Delayed Price · Currency is GBP · Price in EUR 1.374
+0.054 (4.09%)
Mar 30, 2026, 8:29 AM GMT
LON:0R3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.38 | 1.38 | 1.32 | 1.37 | - | 3.46% | 76 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.61% | 1 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -1.79% | 2,001 |
| Mar 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.54% | 3 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | 71 |
| Mar 23, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 6,780 |
| Mar 20, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | -3.87% | 911 |
| Mar 19, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.59% | 1,031 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.30% | 3 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.17% | 2 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.44% | 1 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 1.62% | 3 |
| Mar 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.31% | 4,306 |
| Mar 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | 2,519 |
| Mar 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.15% | 1 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 0.29% | 22 |
| Mar 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 1 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.82% | 11 |
| Mar 2, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -2.19% | 3 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 100 |
| Feb 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 2 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 3,619 |
| Feb 24, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 1,079 |
| Feb 23, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 8.60% | 13 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.29% | 254 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.29% | 3 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.15% | 1 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.01% | 1 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.26% | 3,164 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.48% | 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 |