Vivoryon Therapeutics N.V. (VIE:VVYN)
Austria · Delayed Price · Currency is EUR 1.125
+0.005 (0.45%)
At close: Sep 4, 2026
VIE:VVYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |