Vivoryon Therapeutics N.V. (LON:0R3M)
London · Delayed Price · Currency is GBP · Price in EUR 1.095
-0.015 (-1.35%)
Sep 25, 2026, 3:02 PM GMT
LON:0R3M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 1,006 |
| Sep 24, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 19 |
| Sep 22, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | - | 16 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 6 |
| Sep 18, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 2,011 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 7,583 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | 1 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 20 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 29 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.45% | 11 |
| Sep 7, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -2.19% | 47 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | 15 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.25% | 1 |
| Aug 25, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 48 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 21 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.18% | 26 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.23% | 42 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | 1 |
| Aug 17, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 62 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.44% | 601 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -0.44% | 778 |
| 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 |