Ryvu Therapeutics S.A. (WSE:RVU)
Poland · Delayed Price · Currency is PLN 18.96
-3.69 (-16.29%)
May 21, 2026, 5:04 PM CET
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 22.00 | 22.30 | 18.70 | 18.96 | 18.96 | -16.29% | 247,834 |
| May 20, 2026 | 22.40 | 22.95 | 22.35 | 22.65 | 22.65 | -0.66% | 4,899 |
| May 19, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.80 | 1.33% | 11,016 |
| May 18, 2026 | 22.95 | 22.95 | 22.30 | 22.50 | 22.50 | -1.96% | 16,549 |
| May 15, 2026 | 22.90 | 23.10 | 22.60 | 22.95 | 22.95 | 0.44% | 14,332 |
| May 14, 2026 | 23.05 | 23.15 | 22.60 | 22.85 | 22.85 | -2.14% | 19,287 |
| May 13, 2026 | 23.45 | 23.80 | 23.05 | 23.35 | 23.35 | -2.71% | 20,088 |
| May 12, 2026 | 23.50 | 24.00 | 23.20 | 24.00 | 24.00 | 2.13% | 14,525 |
| May 11, 2026 | 23.50 | 23.90 | 23.05 | 23.50 | 23.50 | 1.29% | 14,471 |
| May 8, 2026 | 23.95 | 23.95 | 23.10 | 23.20 | 23.20 | -0.85% | 9,937 |
| May 7, 2026 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -2.50% | 8,633 |
| May 6, 2026 | 24.20 | 24.35 | 23.65 | 24.00 | 24.00 | -0.83% | 24,426 |
| May 5, 2026 | 24.30 | 24.50 | 24.05 | 24.20 | 24.20 | -0.41% | 10,891 |
| May 4, 2026 | 24.50 | 24.70 | 23.85 | 24.30 | 24.30 | 1.25% | 20,459 |
| Apr 30, 2026 | 24.00 | 24.05 | 23.20 | 24.00 | 24.00 | 2.56% | 10,805 |
| Apr 29, 2026 | 23.90 | 24.15 | 23.30 | 23.40 | 23.40 | -2.09% | 4,919 |
| Apr 28, 2026 | 23.50 | 23.90 | 23.25 | 23.90 | 23.90 | 1.49% | 18,476 |
| Apr 27, 2026 | 23.95 | 24.00 | 23.55 | 23.55 | 23.55 | -1.67% | 9,239 |
| Apr 24, 2026 | 23.70 | 23.95 | 23.20 | 23.95 | 23.95 | 1.91% | 10,396 |
| Apr 23, 2026 | 24.50 | 24.65 | 23.40 | 23.50 | 23.50 | -3.89% | 16,654 |
| Apr 22, 2026 | 25.25 | 25.30 | 24.10 | 24.45 | 24.45 | -3.36% | 43,204 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.00 | 25.30 | 25.30 | 1.00% | 18,367 |
| Apr 20, 2026 | 25.55 | 25.80 | 24.75 | 25.05 | 25.05 | -1.96% | 24,017 |
| Apr 17, 2026 | 25.15 | 25.70 | 25.00 | 25.55 | 25.55 | 2.20% | 19,318 |
| Apr 16, 2026 | 25.45 | 25.75 | 24.75 | 25.00 | 25.00 | -1.77% | 51,794 |
| Apr 15, 2026 | 25.00 | 25.50 | 24.60 | 25.45 | 25.45 | 1.80% | 44,913 |
| Apr 14, 2026 | 24.50 | 25.15 | 24.35 | 25.00 | 25.00 | 2.04% | 59,862 |
| Apr 13, 2026 | 24.20 | 24.80 | 23.70 | 24.50 | 24.50 | 2.08% | 59,723 |
| Apr 10, 2026 | 23.35 | 24.90 | 23.05 | 24.00 | 24.00 | 4.12% | 126,580 |
| Apr 9, 2026 | 23.50 | 23.50 | 23.00 | 23.05 | 23.05 | -2.12% | 13,043 |
| Apr 8, 2026 | 23.80 | 23.90 | 23.00 | 23.55 | 23.55 | 0.64% | 44,032 |
| Apr 7, 2026 | 23.40 | 24.10 | 22.90 | 23.40 | 23.40 | 2.18% | 63,763 |
| Apr 2, 2026 | 22.60 | 22.90 | 22.00 | 22.90 | 22.90 | -0.43% | 10,457 |
| Apr 1, 2026 | 22.60 | 23.00 | 22.25 | 23.00 | 23.00 | 1.77% | 20,914 |
| Mar 31, 2026 | 21.00 | 22.65 | 20.75 | 22.60 | 22.60 | 9.18% | 33,275 |
| Mar 30, 2026 | 21.15 | 21.15 | 20.60 | 20.70 | 20.70 | -0.96% | 12,827 |
| Mar 27, 2026 | 21.55 | 21.90 | 20.80 | 20.90 | 20.90 | -4.57% | 20,456 |
| Mar 26, 2026 | 21.80 | 22.00 | 21.40 | 21.90 | 21.90 | 2.34% | 22,210 |
| Mar 25, 2026 | 21.90 | 22.15 | 21.40 | 21.40 | 21.40 | -1.83% | 20,550 |
| Mar 24, 2026 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 12,371 |
| Mar 23, 2026 | 21.70 | 22.00 | 20.90 | 21.60 | 21.60 | -1.82% | 25,496 |
| Mar 20, 2026 | 22.00 | 22.40 | 20.50 | 22.00 | 22.00 | 1.38% | 223,318 |
| Mar 19, 2026 | 23.40 | 23.40 | 21.50 | 21.70 | 21.70 | -7.07% | 97,835 |
| Mar 18, 2026 | 23.65 | 23.85 | 23.10 | 23.35 | 23.35 | 0.21% | 15,302 |
| Mar 17, 2026 | 23.95 | 24.00 | 23.25 | 23.30 | 23.30 | -2.51% | 31,354 |
| Mar 16, 2026 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | -2.45% | 17,661 |
| Mar 13, 2026 | 24.30 | 24.65 | 23.80 | 24.50 | 24.50 | -0.41% | 8,180 |
| Mar 12, 2026 | 25.60 | 25.65 | 24.30 | 24.60 | 24.60 | -2.77% | 38,305 |
| Mar 11, 2026 | 25.30 | 25.70 | 24.80 | 25.30 | 25.30 | - | 11,504 |
| Mar 10, 2026 | 25.65 | 25.90 | 25.05 | 25.30 | 25.30 | -0.78% | 8,307 |