Vitrolife AB (publ) (STO:VITR)
Sweden · Delayed Price · Currency is SEK 135.00
-4.30 (-3.09%)
Jan 8, 2026, 5:29 PM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 138.90 | 139.60 | 134.70 | 135.00 | - | -3.09% | 52,972 |
| Jan 7, 2026 | 132.70 | 139.30 | 132.70 | 139.30 | 139.30 | 6.09% | 158,433 |
| Jan 5, 2026 | 133.00 | 133.60 | 130.30 | 131.30 | 131.30 | -1.28% | 60,416 |
| Jan 2, 2026 | 137.00 | 137.90 | 132.30 | 133.00 | 133.00 | -2.92% | 133,390 |
| Dec 30, 2025 | 138.00 | 138.00 | 135.50 | 137.00 | 137.00 | -0.65% | 125,594 |
| Dec 29, 2025 | 137.90 | 139.10 | 136.10 | 137.90 | 137.90 | - | 133,725 |
| Dec 23, 2025 | 138.80 | 139.90 | 136.70 | 137.90 | 137.90 | - | 179,835 |
| Dec 22, 2025 | 137.40 | 139.70 | 136.10 | 137.90 | 137.90 | 3.92% | 498,259 |
| Dec 19, 2025 | 129.80 | 134.20 | 129.20 | 132.70 | 132.70 | 3.51% | 185,049 |
| Dec 18, 2025 | 133.50 | 134.00 | 128.20 | 128.20 | 128.20 | -3.90% | 555,128 |
| Dec 17, 2025 | 128.80 | 135.30 | 127.50 | 133.40 | 133.40 | -0.67% | 245,638 |
| Dec 16, 2025 | 133.30 | 136.50 | 133.30 | 134.30 | 134.30 | -0.52% | 196,256 |
| Dec 15, 2025 | 138.00 | 138.30 | 134.50 | 135.00 | 135.00 | -2.46% | 125,370 |
| Dec 12, 2025 | 139.10 | 139.80 | 137.60 | 138.40 | 138.40 | -0.14% | 86,759 |
| Dec 11, 2025 | 138.10 | 139.30 | 136.20 | 138.60 | 138.60 | 0.36% | 76,106 |
| Dec 10, 2025 | 137.00 | 141.50 | 136.90 | 138.10 | 138.10 | 1.47% | 295,783 |
| Dec 9, 2025 | 136.20 | 137.00 | 135.70 | 136.10 | 136.10 | -0.66% | 98,178 |
| Dec 8, 2025 | 141.50 | 141.50 | 135.50 | 137.00 | 137.00 | -3.04% | 123,936 |
| Dec 5, 2025 | 139.50 | 142.80 | 139.50 | 141.30 | 141.30 | 1.51% | 203,957 |
| Dec 4, 2025 | 141.50 | 142.30 | 138.60 | 139.20 | 139.20 | -1.00% | 199,754 |
| Dec 3, 2025 | 144.80 | 145.40 | 139.00 | 140.60 | 140.60 | -2.83% | 2,287,095 |
| Dec 2, 2025 | 145.80 | 146.50 | 144.60 | 144.70 | 144.70 | -0.89% | 49,949 |
| Dec 1, 2025 | 145.50 | 146.00 | 143.20 | 146.00 | 146.00 | -0.07% | 61,582 |
| Nov 28, 2025 | 151.00 | 151.00 | 145.10 | 146.10 | 146.10 | -3.25% | 221,214 |
| Nov 27, 2025 | 150.70 | 152.50 | 150.00 | 151.00 | 151.00 | 0.20% | 73,739 |
| Nov 26, 2025 | 150.30 | 152.20 | 149.70 | 150.70 | 150.70 | 0.47% | 33,272 |
| Nov 25, 2025 | 147.10 | 150.50 | 144.50 | 150.00 | 150.00 | 2.46% | 204,011 |
| Nov 24, 2025 | 145.00 | 147.40 | 144.90 | 146.40 | 146.40 | 1.60% | 101,807 |
| Nov 21, 2025 | 140.90 | 144.10 | 140.80 | 144.10 | 144.10 | 1.55% | 671,095 |
| Nov 20, 2025 | 142.20 | 143.30 | 141.50 | 141.90 | 141.90 | -0.07% | 45,563 |
| Nov 19, 2025 | 140.00 | 142.70 | 139.80 | 142.00 | 142.00 | 1.79% | 58,081 |
| Nov 18, 2025 | 141.50 | 142.60 | 138.00 | 139.50 | 139.50 | -2.45% | 215,124 |
| Nov 17, 2025 | 142.90 | 144.70 | 141.20 | 143.00 | 143.00 | 0.07% | 72,803 |
| Nov 14, 2025 | 140.90 | 144.00 | 139.30 | 142.90 | 142.90 | 0.99% | 171,716 |
| Nov 13, 2025 | 145.00 | 146.50 | 141.20 | 141.50 | 141.50 | -2.14% | 45,108 |
| Nov 12, 2025 | 143.00 | 145.50 | 142.00 | 144.60 | 144.60 | 1.47% | 71,997 |
| Nov 11, 2025 | 139.00 | 142.50 | 138.10 | 142.50 | 142.50 | 2.44% | 40,466 |
| Nov 10, 2025 | 138.80 | 141.90 | 137.70 | 139.10 | 139.10 | 0.22% | 68,477 |
| Nov 7, 2025 | 141.20 | 142.40 | 137.30 | 138.80 | 138.80 | -1.70% | 60,440 |
| Nov 6, 2025 | 140.10 | 141.70 | 140.00 | 141.20 | 141.20 | 0.79% | 75,562 |
| Nov 5, 2025 | 141.70 | 142.30 | 139.10 | 140.10 | 140.10 | -2.10% | 47,023 |
| Nov 4, 2025 | 143.40 | 144.70 | 142.00 | 143.10 | 143.10 | -0.49% | 82,024 |
| Nov 3, 2025 | 146.80 | 147.30 | 143.40 | 143.80 | 143.80 | -2.38% | 89,215 |
| 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 |