Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	107.30	107.30	105.40	106.20	-	-0.56%	18,744
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
Apr 21, 2026	111.10	111.70	108.60	110.10	108.98	-0.81%	119,224
Apr 20, 2026	107.80	111.40	106.60	111.00	109.87	2.68%	159,897
Apr 17, 2026	107.40	109.90	107.10	108.10	107.00	0.93%	137,803
Apr 16, 2026	106.90	109.70	106.40	107.10	106.01	0.56%	343,577
Apr 15, 2026	104.00	106.80	104.00	106.50	105.42	2.50%	148,208
Apr 14, 2026	99.30	104.70	99.30	103.90	102.84	4.63%	244,633
Apr 13, 2026	96.70	99.30	95.75	99.30	98.29	2.69%	109,026
Apr 10, 2026	95.30	99.20	95.10	96.70	95.72	1.47%	249,631
Apr 9, 2026	98.00	98.00	93.90	95.30	94.33	0.05%	85,228
Apr 8, 2026	98.00	98.60	95.25	95.25	94.28	0.90%	333,211
Apr 7, 2026	93.35	96.45	93.25	94.40	93.44	1.78%	432,980
Apr 2, 2026	96.00	96.30	92.55	92.75	91.81	-3.59%	57,347
Apr 1, 2026	94.30	97.15	94.25	96.20	95.22	2.07%	117,962
Mar 31, 2026	94.05	95.15	92.65	94.25	93.29	2.89%	314,980
Mar 30, 2026	90.90	91.65	89.20	91.60	90.67	-0.43%	132,994
Mar 27, 2026	92.85	92.95	90.40	92.00	91.06	-0.92%	143,606
Mar 26, 2026	91.45	93.60	89.05	92.85	91.90	3.17%	434,622
Mar 25, 2026	88.95	92.35	88.80	90.00	89.08	2.92%	293,262
Mar 24, 2026	90.35	90.35	86.30	87.45	86.56	-1.74%	290,685
Mar 23, 2026	86.10	90.25	84.60	89.00	88.09	1.19%	224,386
Mar 20, 2026	88.10	89.05	85.95	87.95	87.05	-	485,748
Mar 19, 2026	91.10	91.50	87.85	87.95	87.05	-4.09%	274,178
Mar 18, 2026	93.05	93.25	91.30	91.70	90.77	-1.45%	105,806
Mar 17, 2026	94.40	94.40	91.85	93.05	92.10	-1.22%	260,525
Mar 16, 2026	93.55	94.40	92.70	94.20	93.24	0.96%	121,521
Mar 13, 2026	92.05	94.60	91.45	93.30	92.35	0.81%	447,456
Mar 12, 2026	94.35	95.30	92.55	92.55	91.61	-1.54%	539,649
Mar 11, 2026	94.60	95.90	91.90	94.00	93.04	-0.53%	210,729