Vitrolife AB (publ) (LON:0YAY)
London · Delayed Price · Currency is GBP · Price in SEK 135.20
+0.20 (0.15%)
At close: Sep 12, 2025
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 135.05 | 135.20 | 135.10 | 135.20 | 135.20 | - | 28 |
| Sep 12, 2025 | 135.55 | 137.10 | 134.20 | 135.20 | 135.20 | 0.15% | 854 |
| Sep 11, 2025 | 135.45 | 136.00 | 134.70 | 135.00 | 135.00 | -0.30% | 103 |
| Sep 10, 2025 | 138.00 | 137.80 | 135.00 | 135.40 | 135.40 | -1.46% | 1,186 |
| Sep 9, 2025 | 137.45 | 138.35 | 136.80 | 137.40 | 137.40 | 0.96% | 1,090 |
| Sep 8, 2025 | 136.90 | 137.50 | 136.10 | 136.10 | 136.10 | -1.52% | 432 |
| Sep 5, 2025 | 135.85 | 138.20 | 136.40 | 138.20 | 138.20 | 3.13% | 21 |
| Sep 4, 2025 | 134.70 | 134.90 | 132.00 | 134.00 | 134.00 | 0.16% | 239 |
| Sep 3, 2025 | 134.80 | 136.20 | 133.30 | 133.79 | 133.79 | -0.38% | 338 |
| Sep 2, 2025 | 138.10 | 140.95 | 132.10 | 134.30 | 134.30 | -2.68% | 7,178 |
| Sep 1, 2025 | 136.40 | 138.00 | 137.30 | 138.00 | 138.00 | -0.19% | 171 |
| Aug 29, 2025 | 137.55 | 139.00 | 136.60 | 138.26 | 138.26 | 0.96% | 5,378 |
| Aug 28, 2025 | 135.05 | 141.40 | 136.90 | 136.94 | 136.94 | 2.65% | 956 |
| Aug 27, 2025 | 135.05 | 134.40 | 133.41 | 133.41 | 133.41 | -2.30% | 827 |
| Aug 26, 2025 | 138.70 | 139.00 | 135.30 | 136.55 | 136.55 | -1.26% | 434,333 |
| Aug 25, 2025 | 138.80 | 138.90 | 138.25 | 138.30 | 138.30 | -0.22% | 2,455 |
| Aug 22, 2025 | 136.20 | 138.40 | 135.90 | 138.60 | 138.60 | 1.49% | 1,935 |
| Aug 21, 2025 | 137.55 | 138.70 | 136.57 | 136.57 | 136.57 | -1.19% | 317 |
| Aug 20, 2025 | 137.05 | 138.21 | 135.20 | 138.21 | 138.21 | 0.53% | 516 |
| Aug 19, 2025 | 135.05 | 137.70 | 134.10 | 137.49 | 137.49 | 2.46% | 50,580 |
| Aug 18, 2025 | 135.55 | 135.00 | 134.10 | 134.18 | 134.18 | -1.12% | 242 |
| Aug 15, 2025 | 134.40 | 136.70 | 135.70 | 135.70 | 135.70 | 0.97% | 1,045 |
| Aug 14, 2025 | 135.35 | 134.80 | 132.90 | 134.40 | 134.40 | -0.25% | 676 |
| Aug 13, 2025 | 137.05 | 136.15 | 134.60 | 134.74 | 134.74 | -1.28% | 688 |
| Aug 12, 2025 | 134.90 | 136.90 | 135.10 | 136.48 | 136.48 | 0.21% | 2,325 |
| Aug 11, 2025 | 136.20 | 136.20 | 133.80 | 136.20 | 136.20 | 0.29% | 55,560 |
| Aug 8, 2025 | 138.30 | 136.50 | 135.10 | 135.80 | 135.80 | -1.26% | 2,503 |
| Aug 7, 2025 | 136.60 | 137.54 | 136.20 | 137.54 | 137.54 | 0.28% | 466 |
| Aug 6, 2025 | 140.20 | 139.90 | 135.90 | 137.15 | 137.15 | -0.90% | 55,574 |
| Aug 5, 2025 | 137.85 | 139.70 | 138.40 | 138.40 | 138.40 | 0.83% | 242 |
| Aug 4, 2025 | 140.70 | 138.15 | 135.30 | 137.26 | 137.26 | -3.51% | 8,892 |
| Aug 1, 2025 | 143.05 | 142.65 | 140.35 | 142.25 | 142.25 | -1.20% | 12,353 |
| Jul 31, 2025 | 144.50 | 144.90 | 143.10 | 143.97 | 143.97 | 0.38% | 514 |
| Jul 30, 2025 | 144.50 | 145.30 | 143.10 | 143.42 | 143.42 | 0.09% | 3,673 |
| Jul 29, 2025 | 145.75 | 145.80 | 143.30 | 143.30 | 143.30 | -1.98% | 898 |
| Jul 28, 2025 | 149.65 | 149.60 | 145.30 | 146.20 | 146.20 | -1.28% | 404 |
| Jul 25, 2025 | 147.75 | 148.10 | 147.30 | 148.10 | 148.10 | 0.84% | 79,238 |
| Jul 24, 2025 | 146.40 | 147.30 | 145.90 | 146.87 | 146.87 | 1.43% | 882,385 |
| Jul 23, 2025 | 143.75 | 148.00 | 144.00 | 144.80 | 144.80 | 1.26% | 4,411 |
| Jul 22, 2025 | 140.70 | 143.10 | 140.85 | 143.00 | 143.00 | 1.49% | 3,167 |
| Jul 21, 2025 | 139.55 | 141.30 | 139.80 | 140.90 | 140.90 | 1.73% | 1,504 |
| Jul 18, 2025 | 143.45 | 142.80 | 138.50 | 138.50 | 138.50 | -3.15% | 756 |
| Jul 17, 2025 | 139.55 | 143.40 | 133.50 | 143.00 | 143.00 | -6.40% | 18,373 |
| Jul 16, 2025 | 148.70 | 153.10 | 149.00 | 152.78 | 152.78 | 2.81% | 567 |
| Jul 15, 2025 | 149.05 | 151.20 | 148.00 | 148.60 | 148.60 | 1.09% | 1,587 |
| Jul 14, 2025 | 146.10 | 147.20 | 145.95 | 147.00 | 147.00 | -0.12% | 1,343 |
| Jul 11, 2025 | 150.70 | 149.60 | 146.40 | 147.18 | 147.18 | -1.50% | 2,987 |
| Jul 10, 2025 | 145.55 | 150.00 | 148.20 | 149.42 | 149.42 | 1.86% | 1,248 |
| Jul 9, 2025 | 144.70 | 148.90 | 144.75 | 146.70 | 146.70 | 2.23% | 6,952 |
| Jul 8, 2025 | 145.35 | 144.00 | 141.75 | 143.50 | 143.50 | -1.72% | 1,665 |