Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	105.10	106.10	104.50	105.00	105.00	-	152,196
May 12, 2026	110.10	110.70	104.00	105.00	105.00	-3.23%	151,479
May 11, 2026	107.50	109.20	107.50	108.50	108.50	0.56%	80,800
May 8, 2026	107.30	108.40	106.10	107.90	107.90	0.47%	69,485
May 7, 2026	109.10	110.50	106.90	107.40	107.40	-1.20%	114,943
May 6, 2026	107.20	110.00	106.60	108.70	108.70	1.68%	135,688
May 5, 2026	108.30	110.50	106.80	108.00	106.90	-0.28%	61,851
May 4, 2026	105.20	109.00	105.00	108.30	107.20	3.44%	101,492
Apr 30, 2026	104.30	105.20	103.30	104.70	103.63	0.38%	263,611
Apr 29, 2026	109.20	109.40	104.30	104.30	103.24	-5.01%	302,191
Apr 28, 2026	112.90	112.90	109.20	109.80	108.68	-3.26%	87,631
Apr 27, 2026	115.30	116.00	113.00	113.50	112.34	-2.16%	473,384
Apr 24, 2026	116.00	116.70	113.20	116.00	114.82	-3.25%	340,461
Apr 23, 2026	113.90	121.00	113.40	119.90	118.68	12.27%	1,624,597
Apr 22, 2026	110.10	110.10	106.80	106.80	105.71	-3.00%	227,605