Vivoryon Therapeutics N.V. (LON:0R3M)
London · Delayed Price · Currency is GBP · Price in EUR 1.185
-0.085 (-6.69%)
At close: Jul 14, 2026
LON:0R3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | - | -6.69% | 57 |
| Jul 13, 2026 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -6.62% | 6,322 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.36 | 1.36 | 1.36 | -6.21% | 3,297 |
| Jul 9, 2026 | 1.24 | 1.45 | 1.21 | 1.45 | 1.45 | 16.94% | 5,545 |
| Jul 8, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 8.77% | 6,157 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 2 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 2 |
| Jul 3, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.39% | 1,020 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 14 |
| Jul 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10 |
| Jun 30, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | - | 8 |
| Jun 29, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 23 |
| Jun 26, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 37 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 1.44% | 2,764 |
| Jun 24, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | -2.79% | 16,921 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 511 |
| Jun 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Jun 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1 |
| Jun 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 102 |
| Jun 16, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -5.68% | 17 |
| Jun 15, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 1.78% | 12 |
| Jun 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.25% | 18 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | 1 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.42% | 661 |
| Jun 9, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.45% | 79 |
| Jun 8, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 1.23% | 4 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | 1 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -2.11% | 22 |
| Jun 3, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 2.16% | 502 |
| Jun 2, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -4.13% | 7 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -5.10% | 29 |
| May 29, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.82% | 1,004 |
| May 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 4,150 |
| May 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 59 |
| May 26, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 72 |
| May 25, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.98% | 2,091 |
| May 22, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 2,007 |
| May 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.02% | 22 |
| May 20, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 2,931 |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | 1,174 |
| May 18, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 10 |
| May 15, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 29 |
| May 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 26 |
| May 13, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | - | 15 |
| May 12, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 100 |
| May 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 12 |
| May 8, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 138 |
| May 7, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 181 |
| May 6, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 13 |
| May 5, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | -0.38% | 126 |