Vitrolife AB (publ) (LON:0YAY)
London · Delayed Price · Currency is GBP · Price in SEK 117.20
-0.60 (-0.51%)
At close: Feb 2, 2026
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 110.10 | 109.00 | 92.35 | 98.01 | 98.01 | -16.38% | 161,065 |
| Feb 2, 2026 | 115.45 | 117.50 | 114.80 | 117.20 | 117.20 | -0.51% | 4,988 |
| Jan 30, 2026 | 118.20 | 117.80 | 115.60 | 117.80 | 117.80 | -0.60% | 5,275 |
| Jan 29, 2026 | 120.00 | 119.80 | 117.90 | 118.52 | 118.52 | -1.74% | 1,663 |
| Jan 28, 2026 | 121.55 | 121.10 | 120.20 | 120.61 | 120.61 | -0.96% | 6,492 |
| Jan 27, 2026 | 122.60 | 122.50 | 121.20 | 121.78 | 121.78 | -0.22% | 441,800 |
| Jan 26, 2026 | 124.20 | 123.00 | 121.10 | 122.05 | 122.05 | -2.68% | 21,389 |
| Jan 23, 2026 | 126.70 | 127.10 | 124.20 | 125.41 | 125.40 | -1.34% | 12,096 |
| Jan 22, 2026 | 127.75 | 129.10 | 126.50 | 127.11 | 127.11 | 0.97% | 15,118 |
| Jan 21, 2026 | 126.30 | 126.85 | 124.60 | 125.88 | 125.88 | -0.65% | 15,777 |
| Jan 20, 2026 | 126.90 | 128.20 | 126.00 | 126.70 | 126.70 | -0.54% | 3,978 |
| Jan 19, 2026 | 131.15 | 128.60 | 127.00 | 127.40 | 127.40 | -5.03% | 8,795 |
| Jan 16, 2026 | 131.75 | 135.40 | 130.80 | 134.15 | 134.15 | 0.98% | 10,658 |
| Jan 15, 2026 | 133.85 | 135.05 | 130.80 | 132.85 | 132.85 | 0.04% | 8,103 |
| Jan 14, 2026 | 133.75 | 134.00 | 132.30 | 132.79 | 132.79 | 0.04% | 2,371 |
| Jan 13, 2026 | 130.00 | 134.40 | 132.73 | 132.73 | 132.73 | 1.40% | 408 |
| Jan 12, 2026 | 130.20 | 130.90 | 130.25 | 130.90 | 130.90 | -0.35% | 107 |
| Jan 9, 2026 | 135.85 | 131.36 | 130.70 | 131.36 | 131.36 | -3.40% | 387 |
| Jan 8, 2026 | 138.80 | 137.10 | 134.80 | 135.98 | 135.98 | -0.76% | 4,826 |
| Jan 7, 2026 | 132.90 | 138.10 | 134.30 | 137.02 | 137.02 | 3.49% | 12,565 |
| Jan 5, 2026 | 132.90 | 132.70 | 132.40 | 132.40 | 132.40 | -2.53% | 186 |
| Jan 2, 2026 | 137.45 | 136.60 | 132.70 | 135.84 | 135.84 | -0.17% | 2,810 |
| Dec 30, 2025 | 138.70 | 138.40 | 135.60 | 136.07 | 136.07 | -1.33% | 3,978 |
| Dec 29, 2025 | 138.00 | 138.50 | 137.00 | 137.90 | 137.90 | 0.02% | 1,529 |
| Dec 23, 2025 | 138.90 | 138.50 | 136.90 | 137.87 | 137.87 | 0.19% | 5,724 |
| Dec 22, 2025 | 138.00 | 138.60 | 136.10 | 137.61 | 137.61 | 5.46% | 31,072 |
| Dec 19, 2025 | 129.85 | 133.20 | 129.80 | 130.49 | 130.49 | -0.17% | 1,793 |
| Dec 18, 2025 | 133.65 | 133.17 | 128.20 | 130.71 | 130.71 | -2.02% | 7,719 |
| Dec 17, 2025 | 128.40 | 135.10 | 128.10 | 133.40 | 133.40 | -0.94% | 25,984 |
| Dec 16, 2025 | 134.20 | 136.10 | 134.67 | 134.67 | 134.67 | -2.01% | 20,726 |
| Dec 15, 2025 | 137.45 | 137.90 | 135.20 | 137.43 | 137.43 | -0.86% | 3,989 |
| Dec 12, 2025 | 138.70 | 139.70 | 137.70 | 138.62 | 138.62 | 0.07% | 2,251 |
| Dec 11, 2025 | 137.65 | 138.80 | 137.20 | 138.52 | 138.52 | -0.50% | 10,668 |
| Dec 10, 2025 | 137.65 | 140.30 | 137.00 | 139.21 | 139.21 | 1.84% | 47,257 |
| Dec 9, 2025 | 136.40 | 136.75 | 136.55 | 136.70 | 136.70 | 0.59% | 919 |
| Dec 8, 2025 | 141.35 | 139.16 | 135.90 | 135.90 | 135.90 | -4.09% | 6,801 |
| 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 |