Ryvu Therapeutics S.A. (WSE:RVU)
Poland · Delayed Price · Currency is PLN 24.30
+0.50 (2.10%)
Nov 3, 2025, 2:44 PM CET
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.95 | 24.40 | 23.65 | 24.30 | 24.30 | 2.10% | 29,430 |
| Oct 31, 2025 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.06% | 36,350 |
| Oct 30, 2025 | 25.00 | 25.25 | 23.95 | 24.30 | 24.30 | -2.80% | 54,661 |
| Oct 29, 2025 | 24.55 | 25.55 | 24.00 | 25.00 | 25.00 | 1.42% | 102,355 |
| Oct 28, 2025 | 25.10 | 25.50 | 24.55 | 24.65 | 24.65 | -1.40% | 24,388 |
| Oct 27, 2025 | 25.60 | 26.20 | 24.95 | 25.00 | 25.00 | 1.42% | 55,044 |
| Oct 24, 2025 | 25.00 | 25.50 | 24.50 | 24.65 | 24.65 | -0.80% | 22,449 |
| Oct 23, 2025 | 25.50 | 25.55 | 24.85 | 24.85 | 24.85 | -2.55% | 18,897 |
| Oct 22, 2025 | 25.60 | 26.20 | 25.00 | 25.50 | 25.50 | -0.39% | 33,042 |
| Oct 21, 2025 | 25.80 | 25.95 | 24.85 | 25.60 | 25.60 | -0.78% | 65,555 |
| Oct 20, 2025 | 26.10 | 26.40 | 25.55 | 25.80 | 25.80 | -0.77% | 28,461 |
| Oct 17, 2025 | 26.70 | 26.70 | 25.90 | 26.00 | 26.00 | -3.70% | 24,175 |
| Oct 16, 2025 | 27.00 | 27.15 | 26.45 | 27.00 | 27.00 | 0.75% | 14,049 |
| Oct 15, 2025 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 4.08% | 12,211 |
| Oct 14, 2025 | 26.15 | 26.20 | 25.50 | 25.75 | 25.75 | -1.72% | 22,523 |
| Oct 13, 2025 | 26.40 | 26.65 | 25.00 | 26.20 | 26.20 | -2.24% | 36,046 |
| Oct 10, 2025 | 27.40 | 27.60 | 26.70 | 26.80 | 26.80 | -2.90% | 22,827 |
| Oct 9, 2025 | 28.45 | 28.45 | 27.35 | 27.60 | 27.60 | -1.95% | 29,571 |
| Oct 8, 2025 | 27.85 | 28.75 | 27.60 | 28.15 | 28.15 | - | 55,283 |
| Oct 7, 2025 | 28.40 | 28.40 | 27.85 | 28.15 | 28.15 | -0.88% | 11,168 |
| Oct 6, 2025 | 28.40 | 28.55 | 27.80 | 28.40 | 28.40 | 0.18% | 19,848 |
| Oct 3, 2025 | 28.00 | 28.40 | 27.65 | 28.35 | 28.35 | 0.89% | 18,197 |
| Oct 2, 2025 | 28.00 | 28.30 | 27.80 | 28.10 | 28.10 | 0.36% | 14,631 |
| Oct 1, 2025 | 27.80 | 28.25 | 27.65 | 28.00 | 28.00 | 0.72% | 15,835 |
| Sep 30, 2025 | 27.95 | 28.20 | 27.50 | 27.80 | 27.80 | -0.54% | 16,810 |
| Sep 29, 2025 | 26.90 | 28.35 | 26.90 | 27.95 | 27.95 | 3.90% | 36,001 |
| Sep 26, 2025 | 27.40 | 27.40 | 26.80 | 26.90 | 26.90 | -1.65% | 15,417 |
| Sep 25, 2025 | 27.30 | 27.55 | 26.90 | 27.35 | 27.35 | 0.18% | 12,622 |
| Sep 24, 2025 | 27.65 | 27.65 | 26.70 | 27.30 | 27.30 | -0.36% | 43,952 |
| Sep 23, 2025 | 27.95 | 28.00 | 27.35 | 27.40 | 27.40 | -1.79% | 30,687 |
| Sep 22, 2025 | 28.00 | 28.40 | 27.70 | 27.90 | 27.90 | 1.09% | 24,283 |
| Sep 19, 2025 | 28.20 | 28.20 | 27.40 | 27.60 | 27.60 | -0.72% | 52,331 |
| Sep 18, 2025 | 27.95 | 28.05 | 27.35 | 27.80 | 27.80 | 1.46% | 40,322 |
| Sep 17, 2025 | 28.05 | 28.05 | 27.35 | 27.40 | 27.40 | - | 14,153 |
| Sep 16, 2025 | 28.25 | 28.35 | 27.40 | 27.40 | 27.40 | -3.52% | 27,129 |
| Sep 15, 2025 | 29.05 | 29.15 | 28.40 | 28.40 | 28.40 | -0.87% | 24,075 |
| Sep 12, 2025 | 28.95 | 29.05 | 28.35 | 28.65 | 28.65 | 0.53% | 29,955 |
| Sep 11, 2025 | 28.05 | 28.75 | 28.05 | 28.50 | 28.50 | 0.71% | 19,070 |
| Sep 10, 2025 | 29.35 | 29.55 | 27.75 | 28.30 | 28.30 | -0.35% | 44,080 |
| Sep 9, 2025 | 28.40 | 29.40 | 27.70 | 28.40 | 28.40 | 0.35% | 45,760 |
| Sep 8, 2025 | 27.40 | 28.30 | 26.65 | 28.30 | 28.30 | 3.66% | 27,850 |
| Sep 5, 2025 | 27.80 | 27.95 | 27.05 | 27.30 | 27.30 | -1.80% | 15,818 |
| 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 |