Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.195
+0.015 (1.27%)
At close: Aug 6, 2026
VIE:VVYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| Aug 6, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.27% | - |
| Aug 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 3, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 4.00% | - |
| Jul 31, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.75% | - |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Jul 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jul 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 24, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Jul 23, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -2.07% | - |
| Jul 22, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.41% | - |
| Jul 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | - |
| Jul 20, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.11% | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -1.25% | - |
| Jul 16, 2026 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 2.56% | - |
| Jul 15, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.70% | 4,000 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -4.33% | 4,000 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -7.64% | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.84% | - |
| Jul 9, 2026 | 1.23 | 1.45 | 1.22 | 1.45 | 1.45 | 16.06% | 4,309 |
| Jul 8, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 6.41% | 4,673 |
| Jul 7, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | - |
| Jul 6, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 4.11% | - |
| Jul 3, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.34% | 3,078 |
| Jul 2, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 1, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Jun 30, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.40% | - |
| Jun 29, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Jun 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.94% | - |
| Jun 25, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1.43% | - |
| Jun 24, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.41% | - |
| Jun 23, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.29% | 1,209 |
| Jun 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jun 19, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | - |
| Jun 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Jun 17, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Jun 16, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -3.98% | 3,053 |
| Jun 15, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Jun 12, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Jun 11, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -3.77% | - |
| Jun 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.42% | - |
| Jun 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jun 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.10% | - |
| Jun 5, 2026 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | -1.24% | 3,892 |
| Jun 4, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 2.55% | - |
| Jun 3, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| 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% | - |