Vitrolife AB (publ) (STO:VITR)
Sweden · Delayed Price · Currency is SEK 147.30
+0.10 (0.07%)
Oct 31, 2025, 12:59 PM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 147.10 | 148.50 | 146.00 | 147.30 | 147.30 | 0.07% | 19,021 |
| Oct 30, 2025 | 148.80 | 149.00 | 147.10 | 147.20 | 147.20 | -1.08% | 42,158 |
| Oct 29, 2025 | 146.60 | 150.00 | 146.00 | 148.80 | 148.80 | 1.02% | 45,884 |
| Oct 28, 2025 | 150.50 | 150.50 | 146.50 | 147.30 | 147.30 | -2.32% | 66,205 |
| Oct 27, 2025 | 151.10 | 151.20 | 148.10 | 150.80 | 150.80 | -0.20% | 131,507 |
| Oct 24, 2025 | 148.30 | 153.50 | 148.30 | 151.10 | 151.10 | 2.09% | 87,550 |
| Oct 23, 2025 | 147.20 | 150.00 | 142.00 | 148.00 | 148.00 | 2.07% | 160,941 |
| Oct 22, 2025 | 143.00 | 145.00 | 140.40 | 145.00 | 145.00 | 1.47% | 90,028 |
| Oct 21, 2025 | 141.10 | 143.30 | 140.00 | 142.90 | 142.90 | 1.06% | 67,212 |
| Oct 20, 2025 | 146.00 | 146.00 | 138.30 | 141.40 | 141.40 | -3.15% | 135,419 |
| Oct 17, 2025 | 142.00 | 148.00 | 140.80 | 146.00 | 146.00 | 6.57% | 315,439 |
| Oct 16, 2025 | 137.00 | 139.10 | 135.20 | 137.00 | 137.00 | 0.44% | 66,786 |
| Oct 15, 2025 | 135.40 | 139.60 | 134.30 | 136.40 | 136.40 | 0.74% | 166,056 |
| Oct 14, 2025 | 138.90 | 139.00 | 134.80 | 135.40 | 135.40 | -2.10% | 98,198 |
| Oct 13, 2025 | 137.00 | 139.00 | 134.80 | 138.30 | 138.30 | 0.95% | 80,227 |
| Oct 10, 2025 | 143.70 | 144.70 | 137.00 | 137.00 | 137.00 | -3.93% | 68,895 |
| Oct 9, 2025 | 140.50 | 143.00 | 139.90 | 142.60 | 142.60 | 1.93% | 68,496 |
| Oct 8, 2025 | 138.50 | 140.50 | 138.00 | 139.90 | 139.90 | 1.08% | 46,250 |
| Oct 7, 2025 | 141.80 | 141.80 | 138.40 | 138.40 | 138.40 | -2.33% | 41,609 |
| Oct 6, 2025 | 137.10 | 141.90 | 137.10 | 141.70 | 141.70 | 3.36% | 106,736 |
| Oct 3, 2025 | 136.80 | 139.90 | 134.30 | 137.10 | 137.10 | 0.29% | 63,546 |
| Oct 2, 2025 | 135.00 | 139.00 | 135.00 | 136.70 | 136.70 | 1.33% | 89,998 |
| Oct 1, 2025 | 129.90 | 136.50 | 129.90 | 134.90 | 134.90 | 4.01% | 93,435 |
| Sep 30, 2025 | 130.10 | 130.60 | 128.50 | 129.70 | 129.70 | -0.23% | 103,914 |
| Sep 29, 2025 | 130.00 | 131.70 | 128.60 | 130.00 | 130.00 | 0.70% | 65,886 |
| Sep 26, 2025 | 128.70 | 129.20 | 126.80 | 129.10 | 129.10 | 0.62% | 62,329 |
| Sep 25, 2025 | 129.00 | 130.10 | 126.30 | 128.30 | 128.30 | 0.79% | 105,365 |
| Sep 24, 2025 | 129.00 | 129.30 | 126.40 | 127.30 | 127.30 | -1.47% | 74,301 |
| Sep 23, 2025 | 129.40 | 131.40 | 129.00 | 129.20 | 129.20 | -1.00% | 52,882 |
| Sep 22, 2025 | 131.90 | 131.90 | 129.60 | 130.50 | 130.50 | -1.06% | 72,455 |
| Sep 19, 2025 | 134.00 | 134.00 | 131.20 | 131.90 | 131.90 | -1.20% | 132,879 |
| Sep 18, 2025 | 131.00 | 134.70 | 130.50 | 133.50 | 133.50 | 2.53% | 72,640 |
| Sep 17, 2025 | 136.40 | 138.00 | 129.40 | 130.20 | 130.20 | -4.41% | 166,374 |
| Sep 16, 2025 | 134.40 | 138.10 | 133.90 | 136.20 | 136.20 | 1.26% | 57,544 |
| Sep 15, 2025 | 135.10 | 137.00 | 134.00 | 134.50 | 134.50 | -0.52% | 41,721 |
| Sep 12, 2025 | 136.00 | 137.40 | 134.30 | 135.20 | 135.20 | - | 142,922 |
| Sep 11, 2025 | 135.00 | 136.00 | 133.90 | 135.20 | 135.20 | 0.45% | 35,139 |
| Sep 10, 2025 | 137.40 | 140.20 | 134.60 | 134.60 | 134.60 | -2.32% | 76,951 |
| Sep 9, 2025 | 137.80 | 138.90 | 136.00 | 137.80 | 137.80 | 0.66% | 157,454 |
| Sep 8, 2025 | 137.30 | 138.20 | 135.80 | 136.90 | 136.90 | -0.29% | 44,533 |
| Sep 5, 2025 | 136.30 | 140.00 | 135.40 | 137.30 | 137.30 | 2.31% | 60,283 |
| Sep 4, 2025 | 134.00 | 134.80 | 131.10 | 134.20 | 134.20 | 0.37% | 53,201 |
| Sep 3, 2025 | 135.00 | 136.40 | 133.20 | 133.70 | 133.70 | -0.67% | 51,019 |
| Sep 2, 2025 | 138.00 | 141.10 | 131.80 | 134.60 | 134.60 | -2.89% | 115,443 |
| Sep 1, 2025 | 136.10 | 139.00 | 135.70 | 138.60 | 138.60 | 1.46% | 37,349 |
| Aug 29, 2025 | 137.60 | 139.40 | 136.20 | 136.60 | 136.60 | -0.80% | 82,384 |
| Aug 28, 2025 | 135.00 | 141.60 | 135.00 | 137.70 | 137.70 | 2.61% | 107,785 |
| Aug 27, 2025 | 135.00 | 136.40 | 133.20 | 134.20 | 134.20 | -0.81% | 46,931 |
| Aug 26, 2025 | 139.00 | 139.00 | 135.00 | 135.30 | 135.30 | -2.31% | 75,434 |
| Aug 25, 2025 | 139.00 | 139.80 | 136.70 | 138.50 | 138.50 | -0.22% | 34,143 |