Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	105.20	109.00	105.00	108.30	108.30	3.44%	101,492
Apr 30, 2026	104.30	105.20	103.30	104.70	104.70	0.38%	261,754
Apr 29, 2026	109.20	109.40	104.30	104.30	104.30	-5.01%	302,191
Apr 28, 2026	112.90	112.90	109.20	109.80	109.80	-3.26%	87,631
Apr 27, 2026	115.30	116.00	113.00	113.50	113.50	-2.16%	473,384
Apr 24, 2026	116.00	116.70	113.20	116.00	116.00	-3.25%	340,461
Apr 23, 2026	113.90	121.00	113.40	119.90	119.90	12.27%	1,624,597
Apr 22, 2026	110.10	110.10	106.80	106.80	106.80	-3.00%	227,605
Apr 21, 2026	111.10	111.70	108.60	110.10	110.10	-0.81%	119,224
Apr 20, 2026	107.80	111.40	106.60	111.00	111.00	2.68%	159,897
Apr 17, 2026	107.40	109.90	107.10	108.10	108.10	0.93%	137,803
Apr 16, 2026	106.90	109.70	106.40	107.10	107.10	0.56%	343,577
Apr 15, 2026	104.00	106.80	104.00	106.50	106.50	2.50%	148,208
Apr 14, 2026	99.30	104.70	99.30	103.90	103.90	4.63%	244,633
Apr 13, 2026	96.70	99.30	95.75	99.30	99.30	2.69%	109,026
Apr 10, 2026	95.30	99.20	95.10	96.70	96.70	1.47%	249,631
Apr 9, 2026	98.00	98.00	93.90	95.30	95.30	0.05%	85,228
Apr 8, 2026	98.00	98.60	95.25	95.25	95.25	0.90%	333,211
Apr 7, 2026	93.35	96.45	93.25	94.40	94.40	1.78%	432,980
Apr 2, 2026	96.00	96.30	92.55	92.75	92.75	-3.59%	57,347
Apr 1, 2026	94.30	97.15	94.25	96.20	96.20	2.07%	117,962
Mar 31, 2026	94.05	95.15	92.65	94.25	94.25	2.89%	314,980
Mar 30, 2026	90.90	91.65	89.20	91.60	91.60	-0.43%	132,994
Mar 27, 2026	92.85	92.95	90.40	92.00	92.00	-0.92%	143,606
Mar 26, 2026	91.45	93.60	89.05	92.85	92.85	3.17%	434,622
Mar 25, 2026	88.95	92.35	88.80	90.00	90.00	2.92%	293,262
Mar 24, 2026	90.35	90.35	86.30	87.45	87.45	-1.74%	290,685
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%	274,178
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%	370,620
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%	160,630
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