Vivoryon Therapeutics N.V. (LON:0R3M)
London · Delayed Price · Currency is GBP · Price in EUR 1.125
-0.005 (-0.44%)
Aug 12, 2026, 11:02 AM GMT
LON:0R3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 860 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -6.50% | 35 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23% | 6 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 2.97% | 2,001 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 3.51% | 1 |
| Jul 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 157 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -2.50% | 5 |
| Jul 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 7 |
| Jul 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.90% | 3,000 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.84% | 1,303 |
| Jul 17, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -0.42% | 74 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 3.00% | 47 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.69% | 29 |
| Jul 14, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -6.69% | 56 |
| 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 |