Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	85.25	86.50	84.90	85.20	85.20	-0.41%	89,601
Jul 23, 2026	88.70	88.70	85.55	85.55	85.55	-3.22%	174,313
Jul 22, 2026	88.65	89.95	87.20	88.40	88.40	-0.28%	213,365
Jul 21, 2026	89.80	89.80	87.25	88.65	88.65	-1.39%	238,969
Jul 20, 2026	92.40	93.00	89.90	89.90	89.90	-2.60%	136,103
Jul 17, 2026	96.25	96.55	91.80	92.30	92.30	-4.40%	242,419
Jul 16, 2026	97.20	101.90	92.00	96.55	96.55	10.60%	677,880
Jul 15, 2026	88.15	89.65	85.35	87.30	87.30	-0.91%	155,959
Jul 14, 2026	87.75	88.20	85.65	88.10	88.10	-0.06%	114,009
Jul 13, 2026	87.00	88.15	86.15	88.15	88.15	1.32%	115,667
Jul 10, 2026	86.30	89.15	86.30	87.00	87.00	0.69%	116,382
Jul 9, 2026	88.80	88.80	84.85	86.40	86.40	-2.26%	215,627
Jul 8, 2026	89.50	89.65	87.05	88.40	88.40	-1.23%	142,701
Jul 7, 2026	89.20	91.45	89.15	89.50	89.50	0.17%	590,445
Jul 6, 2026	90.40	91.20	87.80	89.35	89.35	-1.92%	79,314
Jul 3, 2026	91.75	92.55	90.35	91.10	91.10	-0.92%	90,172
Jul 2, 2026	89.60	92.20	89.00	91.95	91.95	2.62%	189,861
Jul 1, 2026	88.20	89.75	86.75	89.60	89.60	2.11%	185,829
Jun 30, 2026	89.20	90.20	87.20	87.75	87.75	-1.24%	174,344
Jun 29, 2026	90.15	90.70	88.75	88.85	88.85	-0.89%	216,368
Jun 26, 2026	89.10	90.70	87.90	89.65	89.65	0.11%	213,863
Jun 25, 2026	87.65	89.55	86.70	89.55	89.55	1.82%	303,669
Jun 24, 2026	87.95	88.15	86.00	87.95	87.95	0.51%	225,967
Jun 23, 2026	88.70	88.75	85.30	87.50	87.50	-1.41%	261,319
Jun 22, 2026	91.05	91.35	88.35	88.75	88.75	-2.53%	204,082
Jun 18, 2026	92.60	92.90	90.60	91.05	91.05	-1.67%	208,501
Jun 17, 2026	92.30	92.60	91.00	92.60	92.60	0.76%	168,304
Jun 16, 2026	95.55	95.80	91.80	91.90	91.90	-4.17%	174,521
Jun 15, 2026	96.00	97.95	94.15	95.90	95.90	0.16%	185,116
Jun 12, 2026	96.90	98.20	95.00	95.75	95.75	-0.47%	745,674
Jun 11, 2026	96.00	97.55	94.60	96.20	96.20	0.31%	262,362
Jun 10, 2026	94.70	96.40	94.05	95.90	95.90	1.37%	631,533
Jun 9, 2026	97.00	97.00	93.75	94.60	94.60	-2.97%	298,114
Jun 8, 2026	95.55	99.00	95.00	97.50	97.50	1.40%	163,892
Jun 5, 2026	96.30	97.60	95.80	96.15	96.15	-0.93%	478,335
Jun 4, 2026	94.45	97.25	94.15	97.05	97.05	2.75%	481,098
Jun 3, 2026	97.55	97.70	93.95	94.45	94.45	-3.03%	265,242
Jun 2, 2026	97.70	99.00	96.10	97.40	97.40	-0.87%	138,448
Jun 1, 2026	98.90	100.10	97.70	98.25	98.25	-0.66%	146,071
May 29, 2026	101.70	103.00	98.70	98.90	98.90	-1.98%	1,834,187
May 28, 2026	100.60	102.60	99.30	100.90	100.90	-0.30%	283,416
May 27, 2026	103.20	104.80	100.70	101.20	101.20	-2.03%	279,866
May 26, 2026	104.20	104.20	100.70	103.30	103.30	-1.05%	414,608
May 25, 2026	107.30	107.30	104.40	104.40	104.40	-2.25%	201,867
May 22, 2026	107.90	109.50	103.30	106.80	106.80	-1.48%	285,980
May 21, 2026	108.30	110.40	106.90	108.40	108.40	0.37%	253,909
May 20, 2026	107.10	108.30	105.20	108.00	108.00	1.22%	149,809
May 19, 2026	104.30	107.60	104.30	106.70	106.70	2.30%	113,211
May 18, 2026	103.20	106.00	102.40	104.30	104.30	0.29%	85,069
May 15, 2026	105.00	106.50	103.10	104.00	104.00	-0.95%	66,240