Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	96.40	98.10	95.45	95.50	95.50	-0.88%	398,655
Aug 27, 2026	95.50	96.45	94.40	96.35	96.35	1.37%	217,550
Aug 26, 2026	94.80	95.80	93.95	95.05	95.05	-0.05%	573,813
Aug 25, 2026	91.35	95.85	91.35	95.10	95.10	4.16%	850,298
Aug 24, 2026	91.05	91.35	89.55	91.30	91.30	0.27%	102,970
Aug 21, 2026	91.60	91.80	89.25	91.05	91.05	-0.82%	103,764
Aug 20, 2026	89.70	92.40	89.70	91.80	91.80	2.34%	145,505
Aug 19, 2026	89.25	89.95	88.65	89.70	89.70	0.11%	92,786
Aug 18, 2026	87.90	89.60	87.00	89.60	89.60	1.36%	75,203
Aug 17, 2026	91.20	91.20	88.05	88.40	88.40	-2.80%	160,086
Aug 14, 2026	93.00	93.90	90.60	90.95	90.95	-0.98%	89,355
Aug 13, 2026	90.15	93.05	89.95	91.85	91.85	1.72%	122,042
Aug 12, 2026	91.05	91.30	89.80	90.30	90.30	-0.82%	58,943
Aug 11, 2026	89.10	92.25	88.45	91.05	91.05	2.30%	120,031
Aug 10, 2026	90.20	90.50	88.25	89.00	89.00	-1.11%	95,705
Aug 7, 2026	88.65	91.80	88.65	90.00	90.00	1.35%	2,406,853
Aug 6, 2026	88.05	90.25	88.05	88.80	88.80	0.85%	177,458
Aug 5, 2026	89.70	91.00	88.05	88.05	88.05	-2.06%	175,665
Aug 4, 2026	87.60	90.00	87.50	89.90	89.90	2.57%	724,668
Aug 3, 2026	86.00	88.25	85.90	87.65	87.65	1.80%	127,971
Jul 31, 2026	86.35	87.30	85.60	86.10	86.10	-0.29%	120,557
Jul 30, 2026	87.00	88.20	86.20	86.35	86.35	-0.75%	172,895
Jul 29, 2026	87.25	88.15	85.65	87.00	87.00	0.58%	245,976
Jul 28, 2026	85.45	87.30	84.00	86.50	86.50	1.17%	183,084
Jul 27, 2026	85.65	86.80	85.20	85.50	85.50	0.35%	120,468
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