Vitrolife AB (publ) (STO:VITR)
Sweden · Delayed Price · Currency is SEK 120.10
-0.30 (-0.25%)
Nov 6, 2026, 5:29 PM CET
Vitrolife AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 118.10 | 120.30 | 116.20 | 120.10 | 120.10 | -0.25% | 225,036 |
| Nov 5, 2026 | 118.40 | 122.70 | 118.40 | 120.40 | 120.40 | 2.21% | 316,989 |
| Nov 4, 2026 | 113.40 | 118.40 | 113.40 | 117.80 | 117.80 | 2.26% | 184,813 |
| Nov 3, 2026 | 114.90 | 116.20 | 114.00 | 115.20 | 115.20 | 0.52% | 123,933 |
| Nov 2, 2026 | 115.50 | 117.00 | 114.00 | 114.60 | 114.60 | -0.78% | 275,829 |
| Oct 30, 2026 | 114.40 | 116.50 | 114.20 | 115.50 | 115.50 | 0.96% | 85,789 |
| Oct 29, 2026 | 112.80 | 115.50 | 111.40 | 114.40 | 114.40 | 1.33% | 320,870 |
| Oct 28, 2026 | 110.80 | 113.40 | 110.10 | 112.90 | 112.90 | 0.98% | 377,714 |
| Oct 27, 2026 | 108.80 | 112.20 | 107.50 | 111.80 | 111.80 | 2.66% | 207,380 |
| Oct 26, 2026 | 108.60 | 110.40 | 107.30 | 108.90 | 108.90 | 0.09% | 258,445 |
| Oct 23, 2026 | 104.00 | 109.40 | 103.10 | 108.80 | 108.80 | 5.94% | 258,546 |
| Oct 22, 2026 | 99.95 | 103.00 | 96.30 | 102.70 | 102.70 | 5.01% | 554,368 |
| Oct 21, 2026 | 97.00 | 98.55 | 97.00 | 97.80 | 97.80 | 0.05% | 65,340 |
| Oct 20, 2026 | 97.95 | 98.95 | 97.70 | 97.75 | 97.75 | -0.05% | 96,601 |
| Oct 19, 2026 | 99.00 | 99.00 | 96.70 | 97.80 | 97.80 | -0.36% | 77,477 |
| Oct 16, 2026 | 98.85 | 99.65 | 97.90 | 98.15 | 98.15 | -0.71% | 79,225 |
| Oct 15, 2026 | 98.00 | 98.85 | 95.55 | 98.85 | 98.85 | 0.87% | 229,824 |
| Oct 14, 2026 | 99.15 | 99.15 | 97.30 | 98.00 | 98.00 | -0.61% | 71,740 |
| Oct 13, 2026 | 96.40 | 100.50 | 96.30 | 98.60 | 98.60 | 3.57% | 236,403 |
| Oct 12, 2026 | 95.55 | 96.55 | 94.95 | 95.20 | 95.20 | -0.42% | 256,652 |
| Oct 9, 2026 | 93.30 | 96.20 | 93.00 | 95.60 | 95.60 | 2.69% | 94,749 |
| Oct 8, 2026 | 96.20 | 96.20 | 92.30 | 93.10 | 93.10 | -3.32% | 141,482 |
| Oct 7, 2026 | 94.65 | 98.35 | 94.15 | 96.30 | 96.30 | 3.88% | 297,000 |
| Oct 6, 2026 | 89.60 | 95.70 | 89.60 | 92.70 | 92.70 | 3.40% | 312,073 |
| Oct 5, 2026 | 91.75 | 92.45 | 89.65 | 89.65 | 89.65 | -2.34% | 566,754 |
| Oct 2, 2026 | 92.55 | 92.75 | 91.05 | 91.80 | 91.80 | -1.13% | 68,712 |
| Oct 1, 2026 | 94.95 | 95.00 | 92.65 | 92.85 | 92.85 | -2.37% | 72,119 |
| Sep 30, 2026 | 92.25 | 95.60 | 92.25 | 95.10 | 95.10 | 3.15% | 115,136 |
| Sep 29, 2026 | 92.55 | 94.25 | 92.20 | 92.20 | 92.20 | -0.32% | 198,962 |
| Sep 28, 2026 | 93.15 | 94.80 | 91.95 | 92.50 | 92.50 | -0.75% | 65,602 |
| Sep 25, 2026 | 93.30 | 94.40 | 92.55 | 93.20 | 93.20 | -0.59% | 71,013 |
| Sep 24, 2026 | 94.65 | 94.90 | 93.30 | 93.75 | 93.75 | -1.06% | 58,816 |
| Sep 23, 2026 | 93.05 | 95.65 | 92.70 | 94.75 | 94.75 | 2.10% | 199,568 |
| Sep 22, 2026 | 91.85 | 93.05 | 91.65 | 92.80 | 92.80 | 0.76% | 163,064 |
| Sep 21, 2026 | 90.95 | 92.60 | 90.95 | 92.10 | 92.10 | 0.66% | 64,623 |
| Sep 18, 2026 | 92.05 | 92.85 | 90.30 | 91.50 | 91.50 | -0.33% | 181,996 |
| Sep 17, 2026 | 93.60 | 93.60 | 91.75 | 91.80 | 91.80 | 0.05% | 117,073 |
| Sep 16, 2026 | 90.20 | 92.55 | 90.00 | 91.75 | 91.75 | 0.82% | 90,654 |
| Sep 15, 2026 | 89.60 | 91.85 | 89.15 | 91.00 | 91.00 | 0.72% | 152,803 |
| Sep 14, 2026 | 88.80 | 92.10 | 88.80 | 90.35 | 90.35 | 1.01% | 96,751 |
| Sep 11, 2026 | 90.65 | 90.65 | 88.80 | 89.45 | 89.45 | -1.81% | 265,013 |
| Sep 10, 2026 | 91.60 | 92.45 | 90.80 | 91.10 | 91.10 | -1.09% | 215,172 |
| Sep 9, 2026 | 92.25 | 93.00 | 91.05 | 92.10 | 92.10 | -0.65% | 191,110 |
| Sep 8, 2026 | 93.50 | 94.20 | 92.05 | 92.70 | 92.70 | -0.86% | 91,801 |
| Sep 7, 2026 | 94.95 | 95.05 | 92.85 | 93.50 | 93.50 | -1.58% | 80,617 |
| Sep 4, 2026 | 96.45 | 96.50 | 94.20 | 95.00 | 95.00 | -1.50% | 70,182 |
| Sep 3, 2026 | 94.35 | 96.70 | 94.35 | 96.45 | 96.45 | 2.01% | 268,907 |
| Sep 2, 2026 | 94.30 | 95.75 | 93.05 | 94.55 | 94.55 | 0.16% | 78,991 |
| Sep 1, 2026 | 94.70 | 95.40 | 93.15 | 94.40 | 94.40 | -0.47% | 177,806 |
| Aug 31, 2026 | 95.55 | 95.75 | 94.15 | 94.85 | 94.85 | -0.68% | 174,419 |