Vitrolife AB (publ) (STO:VITR)
Sweden · Delayed Price · Currency is SEK 137.70
+3.50 (2.61%)
Aug 28, 2025, 5:29 PM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 135.70 | 138.90 | 135.70 | 138.80 | 138.80 | 2.13% | 46,344 |
| Aug 21, 2025 | 137.90 | 138.90 | 135.60 | 135.90 | 135.90 | -1.45% | 31,548 |
| Aug 20, 2025 | 137.10 | 138.90 | 135.20 | 137.90 | 137.90 | 0.58% | 50,940 |
| Aug 19, 2025 | 134.70 | 138.00 | 133.70 | 137.10 | 137.10 | 1.78% | 33,591 |
| Aug 18, 2025 | 136.00 | 137.40 | 134.00 | 134.70 | 134.70 | -1.17% | 59,219 |
| Aug 15, 2025 | 134.00 | 136.70 | 134.00 | 136.30 | 136.30 | 1.72% | 33,947 |
| Aug 14, 2025 | 135.20 | 135.60 | 132.90 | 134.00 | 134.00 | -0.89% | 64,341 |
| Aug 13, 2025 | 137.20 | 137.20 | 133.90 | 135.20 | 135.20 | -1.17% | 42,051 |
| Aug 12, 2025 | 134.80 | 136.90 | 134.80 | 136.80 | 136.80 | 1.33% | 56,589 |
| Aug 11, 2025 | 136.10 | 136.50 | 132.80 | 135.00 | 135.00 | -0.37% | 73,881 |
| Aug 8, 2025 | 138.10 | 138.10 | 134.90 | 135.50 | 135.50 | -0.73% | 53,784 |
| Aug 7, 2025 | 136.20 | 137.80 | 135.30 | 136.50 | 136.50 | 0.96% | 69,208 |
| Aug 6, 2025 | 139.90 | 140.20 | 135.20 | 135.20 | 135.20 | -2.87% | 100,486 |
| Aug 5, 2025 | 137.80 | 139.80 | 137.80 | 139.20 | 139.20 | 1.16% | 86,205 |
| Aug 4, 2025 | 141.00 | 141.00 | 135.00 | 137.60 | 137.60 | -2.48% | 166,298 |
| Aug 1, 2025 | 143.80 | 143.80 | 140.10 | 141.10 | 141.10 | -2.01% | 93,735 |
| Jul 31, 2025 | 144.30 | 145.90 | 142.90 | 144.00 | 144.00 | -0.14% | 144,868 |
| Jul 30, 2025 | 143.50 | 146.00 | 142.90 | 144.20 | 144.20 | -0.55% | 79,971 |
| Jul 29, 2025 | 146.30 | 147.00 | 142.50 | 145.00 | 145.00 | -1.02% | 52,490 |
| Jul 28, 2025 | 150.20 | 152.00 | 145.20 | 146.50 | 146.50 | -1.08% | 73,638 |
| Jul 25, 2025 | 147.30 | 148.30 | 146.10 | 148.10 | 148.10 | 0.54% | 48,688 |
| Jul 24, 2025 | 147.30 | 149.00 | 145.10 | 147.30 | 147.30 | 1.73% | 56,501 |
| Jul 23, 2025 | 144.00 | 149.10 | 143.50 | 144.80 | 144.80 | 1.26% | 80,236 |
| Jul 22, 2025 | 140.90 | 143.20 | 139.40 | 143.00 | 143.00 | 1.63% | 191,691 |
| Jul 21, 2025 | 140.00 | 141.40 | 137.80 | 140.70 | 140.70 | 0.43% | 86,237 |
| Jul 18, 2025 | 142.40 | 144.80 | 136.20 | 140.10 | 140.10 | -1.34% | 235,476 |
| Jul 17, 2025 | 139.30 | 144.90 | 133.30 | 142.00 | 142.00 | -6.15% | 627,459 |
| Jul 16, 2025 | 148.30 | 153.20 | 147.70 | 151.30 | 151.30 | 2.09% | 268,137 |
| Jul 15, 2025 | 147.00 | 151.40 | 147.00 | 148.20 | 148.20 | 0.82% | 91,201 |
| Jul 14, 2025 | 146.40 | 147.40 | 145.60 | 147.00 | 147.00 | 0.41% | 62,909 |
| Jul 11, 2025 | 150.90 | 150.90 | 146.30 | 146.40 | 146.40 | -2.40% | 90,063 |
| Jul 10, 2025 | 145.80 | 150.40 | 145.80 | 150.00 | 150.00 | 3.09% | 100,999 |
| Jul 9, 2025 | 143.50 | 149.00 | 143.10 | 145.50 | 145.50 | 1.46% | 84,437 |
| Jul 8, 2025 | 145.00 | 147.60 | 141.60 | 143.40 | 143.40 | -0.55% | 104,760 |
| Jul 7, 2025 | 145.50 | 148.00 | 143.90 | 144.20 | 144.20 | -0.07% | 140,544 |
| Jul 4, 2025 | 144.10 | 145.30 | 142.50 | 144.30 | 144.30 | 0.35% | 76,463 |
| Jul 3, 2025 | 143.10 | 145.90 | 143.10 | 143.80 | 143.80 | 0.42% | 76,770 |
| Jul 2, 2025 | 141.00 | 143.70 | 139.00 | 143.20 | 143.20 | 1.34% | 68,664 |
| Jul 1, 2025 | 139.80 | 141.60 | 138.60 | 141.30 | 141.30 | 0.93% | 111,832 |
| Jun 30, 2025 | 141.40 | 142.50 | 139.00 | 140.00 | 140.00 | -0.78% | 83,816 |
| Jun 27, 2025 | 139.00 | 142.20 | 139.00 | 141.10 | 141.10 | 1.80% | 49,900 |
| Jun 26, 2025 | 135.60 | 139.30 | 135.60 | 138.60 | 138.60 | 2.44% | 106,007 |
| Jun 25, 2025 | 138.30 | 140.40 | 134.40 | 135.30 | 135.30 | -1.89% | 151,536 |
| Jun 24, 2025 | 137.50 | 139.50 | 136.30 | 137.90 | 137.90 | 1.40% | 92,969 |
| Jun 23, 2025 | 136.00 | 136.80 | 135.00 | 136.00 | 136.00 | -0.73% | 74,504 |
| Jun 19, 2025 | 140.40 | 140.50 | 135.20 | 137.00 | 137.00 | -2.42% | 204,868 |