Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.165
-0.050 (-4.12%)
At close: Jun 2, 2026
VIE:VVYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.12% | - |
| Jun 1, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.95% | - |
| May 29, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.43% | - |
| May 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 66 |
| May 27, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | - |
| May 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| May 25, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 21, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| May 20, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| May 19, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.97% | 2 |
| May 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| May 15, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| May 14, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| May 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| May 12, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.39% | - |
| May 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| May 8, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.16% | 1,941 |
| May 7, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.90% | - |
| May 6, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | - |
| May 5, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| May 4, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -1.13% | - |
| Apr 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Apr 29, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.93% | - |
| Apr 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.77% | 3,010 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | - |
| Apr 24, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 1.98% | - |
| Apr 23, 2026 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -4.53% | - |
| Apr 22, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Apr 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 20, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Apr 17, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 719 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Apr 15, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| Apr 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Apr 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 10, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | - |
| Apr 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | - |
| Apr 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 7, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.98% | - |
| 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% | - |