Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	90.35	90.35	86.30	87.45	87.45	-1.74%	280,044
Mar 23, 2026	86.10	90.25	84.60	89.00	89.00	1.19%	224,386
Mar 20, 2026	88.10	89.05	85.95	87.95	87.95	-	485,748
Mar 19, 2026	91.10	91.50	87.85	87.95	87.95	-4.09%	105,808
Mar 18, 2026	93.05	93.25	91.30	91.70	91.70	-1.45%	105,806
Mar 17, 2026	94.40	94.40	91.85	93.05	93.05	-1.22%	260,525
Mar 16, 2026	93.55	94.40	92.70	94.20	94.20	0.96%	121,521
Mar 13, 2026	92.05	94.60	91.45	93.30	93.30	0.81%	447,456
Mar 12, 2026	94.35	95.30	92.55	92.55	92.55	-1.54%	539,649
Mar 11, 2026	94.60	95.90	91.90	94.00	94.00	-0.53%	210,729
Mar 10, 2026	92.60	95.45	92.35	94.50	94.50	2.66%	278,553
Mar 9, 2026	92.25	92.70	90.85	92.05	92.05	-1.71%	162,994
Mar 6, 2026	94.00	95.75	93.30	93.65	93.65	0.16%	248,445
Mar 5, 2026	93.30	93.95	92.35	93.50	93.50	-0.21%	169,918
Mar 4, 2026	91.90	94.15	90.80	93.70	93.70	1.46%	140,326
Mar 3, 2026	91.95	92.35	90.70	92.35	92.35	-0.59%	155,388
Mar 2, 2026	94.00	94.00	91.15	92.90	92.90	-2.62%	653,239
Feb 27, 2026	92.70	95.40	92.20	95.40	95.40	2.91%	336,284
Feb 26, 2026	91.30	93.15	90.55	92.70	92.70	2.37%	166,887
Feb 25, 2026	89.70	91.55	88.65	90.55	90.55	1.40%	138,027
Feb 24, 2026	89.85	91.10	88.35	89.30	89.30	-0.67%	183,529
Feb 23, 2026	90.20	91.00	88.80	89.90	89.90	-0.83%	110,918
Feb 20, 2026	91.30	92.40	89.10	90.65	90.65	-0.38%	155,362
Feb 19, 2026	88.30	91.70	88.20	91.00	91.00	3.06%	167,445
Feb 18, 2026	88.65	89.15	87.20	88.30	88.30	-1.01%	189,422
Feb 17, 2026	89.40	89.95	88.10	89.20	89.20	-0.22%	156,191
Feb 16, 2026	90.50	91.80	88.10	89.40	89.40	-0.33%	262,068
Feb 13, 2026	86.00	90.35	85.45	89.70	89.70	4.36%	423,740
Feb 12, 2026	86.00	87.25	84.90	85.95	85.95	0.29%	432,057
Feb 11, 2026	89.90	90.00	85.70	85.70	85.70	-4.35%	300,847
Feb 10, 2026	89.60	90.75	89.15	89.60	89.60	0.28%	299,182
Feb 9, 2026	91.95	92.00	88.70	89.35	89.35	-1.60%	305,079
Feb 6, 2026	89.05	91.50	88.00	90.80	90.80	1.23%	301,944
Feb 5, 2026	89.65	91.75	89.35	89.70	89.70	0.79%	617,600
Feb 4, 2026	92.85	93.15	87.45	89.00	89.00	-3.16%	1,461,934
Feb 3, 2026	110.00	113.70	91.90	91.90	91.90	-21.52%	2,546,373
Feb 2, 2026	115.30	117.80	114.40	117.10	117.10	0.77%	402,159
Jan 30, 2026	118.20	118.30	115.30	116.20	116.20	-1.86%	156,264
Jan 29, 2026	120.00	120.70	117.60	118.40	118.40	-1.82%	117,381
Jan 28, 2026	121.00	121.70	119.90	120.60	120.60	-0.41%	178,773
Jan 27, 2026	122.30	123.30	120.90	121.10	121.10	-0.98%	118,652
Jan 26, 2026	124.00	124.30	120.50	122.30	122.30	-1.61%	857,870
Jan 23, 2026	126.50	127.30	124.10	124.30	124.30	-1.74%	126,299
Jan 22, 2026	127.50	129.60	126.00	126.50	126.50	0.08%	125,519
Jan 21, 2026	126.70	126.80	124.40	126.40	126.40	-0.71%	170,960
Jan 20, 2026	127.00	128.30	125.50	127.30	127.30	-	87,229
Jan 19, 2026	130.40	131.00	126.70	127.30	127.30	-4.36%	159,467
Jan 16, 2026	131.50	136.00	130.70	133.10	133.10	1.29%	184,240
Jan 15, 2026	133.10	136.00	129.50	131.40	131.40	-1.57%	109,316
Jan 14, 2026	133.50	135.50	131.00	133.50	133.50	0.07%	189,004