Vitrolife AB (publ) (STO:VITR)
Sweden · Delayed Price · Currency is SEK 93.20
-0.55 (-0.59%)
Sep 25, 2026, 5:29 PM CET
Vitrolife AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |