Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.374
+0.008 (0.59%)
At close: Mar 16, 2026
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Mar 13, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | - |
| Mar 12, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.44% | - |
| Mar 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Mar 10, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.00% | - |
| Mar 9, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Mar 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.58% | - |
| Mar 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.57% | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.85% | 1,416 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.56% | 3,035 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.12% | - |
| Feb 27, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.56% | - |
| Feb 26, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 1.27% | 5,694 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.93% | - |
| Feb 24, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.29% | 513 |
| Feb 23, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 8.48% | - |
| Feb 20, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | - |
| Feb 19, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Feb 18, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Feb 13, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.56% | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.95% | - |
| Feb 11, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Feb 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.83% | - |
| Feb 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | - |
| Feb 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.51% | - |
| Feb 5, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.28% | 6,945 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.14% | - |
| 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 |