Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.065
+0.010 (0.95%)
At close: Oct 8, 2026
VIE:VVYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | - |
| Oct 7, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.86% | - |
| Oct 6, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.38% | - |
| Oct 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Oct 2, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.39% | - |
| Oct 1, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Sep 30, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 975 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Sep 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Sep 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Sep 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Sep 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Sep 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Sep 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Sep 9, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | - |
| Sep 8, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.36% | - |
| Sep 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.22% | - |
| Sep 4, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | - |
| Sep 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Sep 2, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Sep 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Aug 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 27, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Aug 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Aug 25, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.89% | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | - |
| Aug 21, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Aug 20, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Aug 19, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Aug 18, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | - |
| Aug 17, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | - |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Aug 13, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | - |
| Aug 12, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 10, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -6.20% | 6,802 |
| 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% | - |