Vitrolife AB (publ) (LON:0YAY)
London · Delayed Price · Currency is GBP · Price in SEK 141.70
+2.14 (1.53%)
At close: Dec 5, 2025
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.75 | 142.90 | 141.00 | 141.70 | 141.70 | 1.53% | 4,081 |
| Dec 4, 2025 | 142.10 | 139.56 | 138.80 | 139.56 | 139.56 | -1.28% | 9,659 |
| Dec 3, 2025 | 144.80 | 143.75 | 139.40 | 141.37 | 141.37 | -2.70% | 6,153 |
| Dec 2, 2025 | 145.85 | 146.30 | 144.70 | 145.29 | 145.29 | - | 14,479 |
| Dec 1, 2025 | 145.05 | 145.50 | 144.05 | 145.30 | 145.30 | -0.38% | 9,685 |
| Nov 28, 2025 | 151.65 | 148.60 | 145.50 | 145.86 | 145.86 | -3.21% | 5,452 |
| Nov 27, 2025 | 150.80 | 151.00 | 150.70 | 150.70 | 150.70 | -0.20% | 406,558 |
| Nov 26, 2025 | 150.60 | 151.20 | 150.40 | 151.00 | 151.00 | 0.73% | 1,003 |
| Nov 25, 2025 | 147.55 | 150.30 | 145.10 | 149.90 | 149.90 | 2.60% | 9,324 |
| Nov 24, 2025 | 144.50 | 147.20 | 145.45 | 146.10 | 146.10 | 2.10% | 3,793 |
| Nov 21, 2025 | 141.25 | 143.90 | 141.80 | 143.09 | 143.09 | 0.62% | 10,112 |
| Nov 20, 2025 | 142.60 | 142.35 | 142.20 | 142.20 | 142.20 | 0.28% | 11,914 |
| Nov 19, 2025 | 139.85 | 142.10 | 140.60 | 141.80 | 141.80 | 1.50% | 192 |
| Nov 18, 2025 | 142.00 | 141.90 | 139.60 | 139.70 | 139.70 | -2.38% | 1,504 |
| Nov 17, 2025 | 141.45 | 143.20 | 141.90 | 143.10 | 143.10 | -0.07% | 722 |
| Nov 14, 2025 | 140.80 | 143.20 | 140.50 | 143.20 | 143.20 | 0.99% | 281 |
| Nov 13, 2025 | 145.45 | 144.30 | 141.20 | 141.80 | 141.80 | -2.14% | 1,273 |
| Nov 12, 2025 | 142.80 | 144.90 | 144.00 | 144.90 | 144.90 | 3.84% | 903 |
| Nov 11, 2025 | 139.05 | 139.54 | 138.00 | 139.54 | 139.54 | 0.52% | 901 |
| Nov 10, 2025 | 138.40 | 139.60 | 138.25 | 138.83 | 138.83 | -0.66% | 1,928 |
| Nov 7, 2025 | 141.55 | 139.75 | 138.20 | 139.75 | 139.75 | -0.96% | 6,324 |
| Nov 6, 2025 | 141.85 | 141.60 | 140.90 | 141.11 | 141.11 | 0.51% | 4,413 |
| Nov 5, 2025 | 142.10 | 140.40 | 140.40 | 140.40 | 140.40 | -2.38% | 234 |
| Nov 4, 2025 | 144.60 | 143.85 | 143.10 | 143.82 | 143.82 | -0.61% | 959 |
| Nov 3, 2025 | 146.40 | 146.25 | 143.70 | 144.70 | 144.70 | -1.77% | 261 |
| Oct 31, 2025 | 146.50 | 148.00 | 146.20 | 147.30 | 147.30 | -0.20% | 12,390 |
| Oct 30, 2025 | 148.80 | 148.60 | 147.60 | 147.60 | 147.60 | -0.71% | 12,578 |
| Oct 29, 2025 | 146.60 | 149.90 | 147.50 | 148.65 | 148.65 | 0.98% | 3,457 |
| Oct 28, 2025 | 149.75 | 147.70 | 146.60 | 147.21 | 147.21 | -1.58% | 1,451 |
| Oct 27, 2025 | 151.05 | 150.60 | 149.20 | 149.57 | 149.57 | -1.01% | 342 |
| Oct 24, 2025 | 148.40 | 151.60 | 150.00 | 151.10 | 151.10 | 2.30% | 279 |
| Oct 23, 2025 | 146.10 | 148.70 | 143.20 | 147.70 | 147.70 | 2.71% | 370 |
| Oct 22, 2025 | 143.25 | 145.00 | 141.20 | 143.80 | 143.80 | 1.55% | 1,218 |
| Oct 21, 2025 | 140.80 | 143.00 | 140.40 | 141.60 | 141.60 | 1.14% | 2,824 |
| Oct 20, 2025 | 146.00 | 144.10 | 138.10 | 140.00 | 140.00 | -3.95% | 24,753 |
| Oct 17, 2025 | 141.65 | 147.75 | 140.90 | 145.76 | 145.76 | 6.90% | 21,184 |
| Oct 16, 2025 | 136.90 | 138.80 | 136.00 | 136.35 | 136.35 | -0.40% | 4,960 |
| Oct 15, 2025 | 136.20 | 137.40 | 135.00 | 136.90 | 136.90 | 1.01% | 7,876 |
| Oct 14, 2025 | 139.35 | 136.20 | 135.30 | 135.53 | 135.53 | -0.35% | 4,503 |
| Oct 13, 2025 | 137.35 | 138.50 | 136.00 | 136.00 | 136.00 | -3.00% | 1,675 |
| Oct 10, 2025 | 143.45 | 142.40 | 139.60 | 140.20 | 140.20 | -1.20% | 369 |
| Oct 9, 2025 | 141.05 | 142.05 | 140.80 | 141.90 | 141.90 | 1.57% | 292 |
| Oct 8, 2025 | 138.40 | 139.75 | 138.70 | 139.70 | 139.70 | 0.65% | 1,261 |
| Oct 7, 2025 | 141.75 | 140.30 | 138.50 | 138.80 | 138.80 | -1.98% | 755 |
| Oct 6, 2025 | 137.05 | 141.90 | 140.20 | 141.60 | 141.60 | 4.89% | 2,593 |
| Oct 3, 2025 | 137.35 | 138.20 | 135.00 | 135.00 | 135.00 | -0.69% | 334 |
| Oct 2, 2025 | 135.25 | 139.00 | 135.35 | 135.94 | 135.94 | -0.13% | 1,253 |
| Oct 1, 2025 | 130.00 | 136.55 | 132.60 | 136.12 | 136.12 | 5.32% | 5,809 |
| Sep 30, 2025 | 130.40 | 129.90 | 128.50 | 129.25 | 129.25 | - | 1,950 |
| Sep 29, 2025 | 130.50 | 130.30 | 128.80 | 129.25 | 129.25 | 0.12% | 963 |