Ryvu Therapeutics S.A. (WSE:RVU)
Poland · Delayed Price · Currency is PLN 30.30
-0.40 (-1.30%)
Aug 13, 2025, 4:47 PM CET
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.70 | 30.85 | 30.30 | 30.30 | 30.30 | -1.30% | 11,542 |
| 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 |
| Jun 26, 2025 | 31.55 | 31.90 | 30.70 | 31.25 | 31.25 | -0.95% | 37,150 |
| Jun 25, 2025 | 30.60 | 31.70 | 30.60 | 31.55 | 31.55 | 4.13% | 53,554 |
| Jun 24, 2025 | 30.05 | 30.40 | 29.60 | 30.30 | 30.30 | 0.83% | 10,106 |
| Jun 23, 2025 | 30.50 | 30.80 | 29.70 | 30.05 | 30.05 | -1.48% | 19,631 |
| Jun 20, 2025 | 30.05 | 30.55 | 29.75 | 30.50 | 30.50 | 1.50% | 27,838 |
| Jun 18, 2025 | 29.70 | 30.20 | 29.00 | 30.05 | 30.05 | 1.18% | 32,016 |
| Jun 17, 2025 | 29.75 | 29.95 | 29.10 | 29.70 | 29.70 | -0.17% | 21,345 |
| Jun 16, 2025 | 29.35 | 29.80 | 28.85 | 29.75 | 29.75 | 0.34% | 20,812 |
| Jun 13, 2025 | 29.95 | 30.70 | 29.30 | 29.65 | 29.65 | -0.50% | 25,445 |
| Jun 12, 2025 | 29.40 | 30.85 | 28.85 | 29.80 | 29.80 | 3.47% | 70,594 |
| Jun 11, 2025 | 30.70 | 30.70 | 28.20 | 28.80 | 28.80 | -5.57% | 55,199 |
| Jun 10, 2025 | 30.75 | 30.90 | 30.20 | 30.50 | 30.50 | 0.16% | 32,196 |
| Jun 9, 2025 | 30.25 | 30.85 | 29.90 | 30.45 | 30.45 | 0.66% | 27,409 |
| Jun 6, 2025 | 30.45 | 30.55 | 29.70 | 30.25 | 30.25 | 0.83% | 14,510 |
| Jun 5, 2025 | 30.60 | 30.90 | 29.75 | 30.00 | 30.00 | -1.96% | 31,900 |
| Jun 4, 2025 | 29.95 | 30.60 | 29.10 | 30.60 | 30.60 | 2.17% | 49,093 |