Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.494
-0.020 (-1.32%)
At close: Feb 2, 2026
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.81% | 129 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.13% | - |
| Jan 29, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.40% | - |
| Jan 28, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.79% | - |
| Jan 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.13% | - |
| Jan 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.39% | 91 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.46% | - |
| Jan 21, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.53% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Jan 19, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.94% | - |
| Jan 16, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.02% | - |
| Jan 15, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.18% | - |
| Jan 14, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.04% | - |
| Jan 13, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Jan 12, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 0.90% | - |
| Jan 9, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.83% | 1,162 |
| Jan 8, 2026 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -4.39% | - |
| Jan 7, 2026 | 1.58 | 1.63 | 1.58 | 1.60 | 1.60 | 2.70% | - |
| Jan 6, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.30% | 3,793 |
| Jan 5, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.48% | - |
| Jan 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.55% | - |
| Dec 30, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.42% | - |
| Dec 29, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -3.36% | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.53% | - |
| Dec 22, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Dec 19, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Dec 18, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.27% | - |
| Dec 17, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.94% | - |
| Dec 16, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.53% | 12,332 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.80% | - |
| Dec 12, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -4.44% | 5,555 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.87% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.12% | - |
| Dec 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 5, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.88% | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 3, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.99% | - |
| Dec 2, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Dec 1, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| Nov 28, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 0.88% | - |
| Nov 27, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.13% | - |
| Nov 26, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 0.25% | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.51% | 530 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.13% | 3,818 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.60% | - |
| Nov 19, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.12% | - |