Vitrolife AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	88.65	89.15	87.20	88.30	88.30	-1.01%	189,422
Feb 17, 2026	89.40	89.95	88.10	89.20	89.20	-0.22%	156,191
Feb 16, 2026	90.50	91.80	88.10	89.40	89.40	-0.33%	262,068
Feb 13, 2026	86.00	90.35	85.45	89.70	89.70	4.36%	423,740
Feb 12, 2026	86.00	87.25	84.90	85.95	85.95	0.29%	432,057
Feb 11, 2026	89.90	90.00	85.70	85.70	85.70	-4.35%	303,234
Feb 10, 2026	89.60	90.75	89.15	89.60	89.60	0.28%	299,182
Feb 9, 2026	91.95	92.00	88.70	89.35	89.35	-1.60%	305,079
Feb 6, 2026	89.05	91.50	88.00	90.80	90.80	1.23%	301,944
Feb 5, 2026	89.65	91.75	89.35	89.70	89.70	0.79%	617,600
Feb 4, 2026	92.85	93.15	87.45	89.00	89.00	-3.16%	1,515,475
Feb 3, 2026	110.00	113.70	91.90	91.90	91.90	-21.52%	2,638,444
Feb 2, 2026	115.30	117.80	114.40	117.10	117.10	0.77%	402,159
Jan 30, 2026	118.20	118.30	115.30	116.20	116.20	-1.86%	156,264