Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.322
-0.004 (-0.30%)
At close: Apr 2, 2026
VIE:VVYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Apr 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 31, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.19% | - |
| Mar 30, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 1.98% | 6,014 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.64% | 5,767 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.45% | - |
| Mar 25, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 3.86% | - |
| Mar 24, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.15% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.92% | - |
| Mar 20, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -2.10% | - |
| Mar 19, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | - |
| Mar 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 6,836 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.16% | - |
| 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 |