Vitrolife AB (publ) (STO:VITR)
Sweden · Delayed Price · Currency is SEK 141.10
-2.90 (-2.01%)
Aug 1, 2025, 5:29 PM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 143.80 | 143.80 | 140.10 | 142.60 | 142.60 | -0.97% | 21,595 |
| 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 |
| Jun 18, 2025 | 139.50 | 141.20 | 137.10 | 140.40 | 140.40 | 0.57% | 86,270 |
| Jun 17, 2025 | 140.80 | 142.40 | 139.20 | 139.60 | 139.60 | -2.24% | 92,555 |
| Jun 16, 2025 | 141.70 | 144.00 | 141.40 | 142.80 | 142.80 | 0.21% | 54,664 |
| Jun 13, 2025 | 145.50 | 146.10 | 142.50 | 142.50 | 142.50 | -2.53% | 201,657 |
| Jun 12, 2025 | 149.00 | 150.20 | 145.90 | 146.20 | 146.20 | -1.75% | 134,880 |
| Jun 11, 2025 | 154.50 | 155.90 | 148.80 | 148.80 | 148.80 | -3.44% | 160,561 |
| Jun 10, 2025 | 156.30 | 157.20 | 153.60 | 154.10 | 154.10 | -1.09% | 978,648 |
| Jun 9, 2025 | 156.80 | 160.70 | 155.00 | 155.80 | 155.80 | -1.02% | 125,291 |
| Jun 5, 2025 | 154.50 | 158.60 | 154.30 | 157.40 | 157.40 | 2.21% | 230,341 |
| Jun 4, 2025 | 153.00 | 157.30 | 152.00 | 154.00 | 154.00 | 0.72% | 117,164 |
| Jun 3, 2025 | 153.70 | 154.30 | 151.40 | 152.90 | 152.90 | -0.59% | 106,515 |
| Jun 2, 2025 | 155.40 | 155.50 | 151.90 | 153.80 | 153.80 | -0.90% | 99,420 |
| May 30, 2025 | 154.50 | 156.80 | 151.10 | 155.20 | 155.20 | 0.98% | 128,100 |
| May 28, 2025 | 156.00 | 156.00 | 153.50 | 153.70 | 153.70 | -1.41% | 28,369 |
| May 27, 2025 | 155.10 | 157.40 | 154.00 | 155.90 | 155.90 | 1.23% | 149,018 |
| May 26, 2025 | 150.30 | 155.00 | 150.30 | 154.00 | 154.00 | 4.05% | 73,345 |
| May 23, 2025 | 150.50 | 152.40 | 146.00 | 148.00 | 148.00 | -0.87% | 119,997 |
| May 22, 2025 | 156.00 | 156.60 | 149.30 | 149.30 | 149.30 | -5.21% | 104,856 |
| May 21, 2025 | 156.40 | 159.00 | 154.50 | 157.50 | 157.50 | 0.90% | 82,937 |