Ryvu Therapeutics S.A. (WSE:RVU)
Poland · Delayed Price · Currency is PLN 27.30
-0.50 (-1.80%)
Sep 5, 2025, 5:02 PM CET
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.80 | 27.95 | 27.05 | 27.30 | 27.30 | -1.80% | 15,734 |
| Sep 4, 2025 | 27.35 | 28.00 | 27.35 | 27.80 | 27.80 | - | 6,932 |
| Sep 3, 2025 | 26.70 | 28.35 | 26.65 | 27.80 | 27.80 | 1.83% | 24,946 |
| Sep 2, 2025 | 29.05 | 29.50 | 27.20 | 27.30 | 27.30 | -2.15% | 46,069 |
| Sep 1, 2025 | 29.00 | 29.00 | 26.45 | 27.90 | 27.90 | -3.46% | 74,188 |
| Aug 29, 2025 | 28.80 | 29.25 | 28.15 | 28.90 | 28.90 | -1.03% | 16,997 |
| Aug 28, 2025 | 28.75 | 29.40 | 28.75 | 29.20 | 29.20 | 1.39% | 7,538 |
| Aug 27, 2025 | 29.15 | 29.55 | 28.75 | 28.80 | 28.80 | -2.70% | 21,535 |
| Aug 26, 2025 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | 11,265 |
| Aug 25, 2025 | 29.25 | 29.60 | 28.60 | 29.40 | 29.40 | 0.51% | 17,839 |
| Aug 22, 2025 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -2.34% | 28,904 |
| Aug 21, 2025 | 29.85 | 30.10 | 29.75 | 29.95 | 29.95 | -0.17% | 7,916 |
| Aug 20, 2025 | 30.40 | 30.45 | 29.80 | 30.00 | 30.00 | - | 11,546 |
| Aug 19, 2025 | 30.05 | 30.50 | 29.80 | 30.00 | 30.00 | -0.17% | 16,576 |
| Aug 18, 2025 | 30.15 | 30.60 | 29.80 | 30.05 | 30.05 | -0.83% | 13,027 |
| Aug 14, 2025 | 30.65 | 30.65 | 30.20 | 30.30 | 30.30 | - | 20,391 |
| Aug 13, 2025 | 30.70 | 30.85 | 30.30 | 30.30 | 30.30 | -1.30% | 11,852 |
| Aug 12, 2025 | 30.40 | 30.85 | 30.20 | 30.70 | 30.70 | 1.82% | 15,745 |
| Aug 11, 2025 | 30.45 | 30.65 | 30.10 | 30.15 | 30.15 | -0.99% | 17,290 |
| Aug 8, 2025 | 30.85 | 30.95 | 30.15 | 30.45 | 30.45 | -1.62% | 9,730 |
| Aug 7, 2025 | 30.50 | 30.95 | 30.25 | 30.95 | 30.95 | 1.81% | 12,047 |
| Aug 6, 2025 | 30.70 | 30.85 | 30.10 | 30.40 | 30.40 | -1.62% | 48,385 |
| Aug 5, 2025 | 30.45 | 30.90 | 30.10 | 30.90 | 30.90 | 1.48% | 5,784 |
| Aug 4, 2025 | 30.40 | 30.60 | 29.80 | 30.45 | 30.45 | 1.50% | 11,325 |
| Aug 1, 2025 | 30.10 | 30.40 | 29.60 | 30.00 | 30.00 | -1.32% | 20,881 |
| Jul 31, 2025 | 30.90 | 31.10 | 30.15 | 30.40 | 30.40 | -1.62% | 21,443 |
| Jul 30, 2025 | 31.15 | 31.50 | 30.70 | 30.90 | 30.90 | -0.80% | 15,699 |
| Jul 29, 2025 | 31.00 | 31.50 | 30.80 | 31.15 | 31.15 | -0.32% | 18,748 |
| Jul 28, 2025 | 31.10 | 31.70 | 31.00 | 31.25 | 31.25 | 0.97% | 41,359 |
| Jul 25, 2025 | 31.30 | 31.30 | 30.75 | 30.95 | 30.95 | -1.12% | 11,264 |
| Jul 24, 2025 | 30.85 | 32.50 | 30.85 | 31.30 | 31.30 | 1.29% | 66,976 |
| Jul 23, 2025 | 31.00 | 31.30 | 30.30 | 30.90 | 30.90 | -0.32% | 29,978 |
| Jul 22, 2025 | 31.10 | 31.10 | 30.65 | 31.00 | 31.00 | -0.32% | 9,433 |
| Jul 21, 2025 | 31.55 | 31.80 | 30.65 | 31.10 | 31.10 | -1.43% | 25,268 |
| Jul 18, 2025 | 30.90 | 32.30 | 30.80 | 31.55 | 31.55 | 2.10% | 53,919 |
| Jul 17, 2025 | 30.70 | 31.20 | 30.60 | 30.90 | 30.90 | - | 15,181 |
| Jul 16, 2025 | 31.50 | 31.50 | 30.70 | 30.90 | 30.90 | -1.28% | 14,015 |
| Jul 15, 2025 | 32.00 | 32.00 | 30.90 | 31.30 | 31.30 | -0.95% | 21,640 |
| Jul 14, 2025 | 30.95 | 31.80 | 30.50 | 31.60 | 31.60 | 2.60% | 43,639 |
| Jul 11, 2025 | 31.10 | 31.10 | 30.60 | 30.80 | 30.80 | -0.96% | 32,785 |
| Jul 10, 2025 | 30.65 | 31.65 | 30.25 | 31.10 | 31.10 | 1.47% | 62,196 |
| Jul 9, 2025 | 31.00 | 31.00 | 30.00 | 30.65 | 30.65 | -0.81% | 28,424 |
| Jul 8, 2025 | 31.30 | 31.55 | 30.45 | 30.90 | 30.90 | -1.59% | 16,300 |
| Jul 7, 2025 | 32.00 | 32.00 | 31.15 | 31.40 | 31.40 | -1.88% | 43,026 |
| Jul 4, 2025 | 32.05 | 32.05 | 31.50 | 32.00 | 32.00 | 0.16% | 12,655 |
| Jul 3, 2025 | 31.90 | 32.15 | 31.70 | 31.95 | 31.95 | 0.47% | 60,383 |
| Jul 2, 2025 | 32.50 | 32.50 | 31.05 | 31.80 | 31.80 | -1.85% | 84,407 |
| Jul 1, 2025 | 32.20 | 32.40 | 31.70 | 32.40 | 32.40 | 0.62% | 16,040 |
| Jun 30, 2025 | 31.95 | 32.45 | 31.50 | 32.20 | 32.20 | 1.58% | 44,214 |
| Jun 27, 2025 | 30.70 | 31.70 | 30.70 | 31.70 | 31.70 | 1.44% | 39,961 |