Ryvu Therapeutics S.A. (WSE:RVU)
Poland · Delayed Price · Currency is PLN 15.00
-0.12 (-0.79%)
Jul 24, 2026, 5:00 PM CET
Ryvu Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15.22 | 15.26 | 14.62 | 15.00 | 15.00 | -0.79% | 16,595 |
| Jul 23, 2026 | 14.82 | 15.32 | 14.82 | 15.12 | 15.12 | 5.29% | 32,196 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.30 | 14.36 | 14.36 | -3.62% | 20,803 |
| Jul 21, 2026 | 14.60 | 14.90 | 14.40 | 14.90 | 14.90 | 2.19% | 11,556 |
| Jul 20, 2026 | 14.80 | 14.96 | 14.50 | 14.58 | 14.58 | -2.15% | 26,064 |
| Jul 17, 2026 | 15.16 | 15.16 | 14.74 | 14.90 | 14.90 | -0.53% | 22,222 |
| Jul 16, 2026 | 15.56 | 15.56 | 14.70 | 14.98 | 14.98 | -2.09% | 33,661 |
| Jul 15, 2026 | 15.78 | 15.78 | 15.16 | 15.30 | 15.30 | -1.80% | 11,848 |
| Jul 14, 2026 | 16.04 | 16.16 | 15.42 | 15.58 | 15.58 | -2.62% | 29,315 |
| Jul 13, 2026 | 15.32 | 16.46 | 15.32 | 16.00 | 16.00 | 4.44% | 59,206 |
| Jul 10, 2026 | 15.00 | 15.40 | 14.84 | 15.32 | 15.32 | 3.23% | 22,163 |
| Jul 9, 2026 | 14.96 | 14.98 | 14.60 | 14.84 | 14.84 | 0.27% | 19,460 |
| Jul 8, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -2.89% | 24,250 |
| Jul 7, 2026 | 14.62 | 15.40 | 14.46 | 15.24 | 15.24 | 4.24% | 37,853 |
| Jul 6, 2026 | 15.18 | 15.18 | 14.38 | 14.62 | 14.62 | -3.56% | 58,624 |
| Jul 3, 2026 | 15.48 | 15.76 | 15.08 | 15.16 | 15.16 | -0.92% | 54,980 |
| Jul 2, 2026 | 14.10 | 16.48 | 14.10 | 15.30 | 15.30 | 9.60% | 181,753 |
| Jul 1, 2026 | 13.98 | 13.98 | 13.72 | 13.96 | 13.96 | 1.45% | 39,042 |
| Jun 30, 2026 | 13.96 | 14.00 | 13.76 | 13.76 | 13.76 | -1.01% | 26,220 |
| Jun 29, 2026 | 13.98 | 14.00 | 13.84 | 13.90 | 13.90 | 0.43% | 14,010 |
| Jun 26, 2026 | 14.00 | 14.08 | 13.84 | 13.84 | 13.84 | -1.14% | 18,250 |
| Jun 25, 2026 | 14.00 | 14.08 | 13.88 | 14.00 | 14.00 | - | 22,365 |
| Jun 24, 2026 | 14.28 | 14.28 | 13.92 | 14.00 | 14.00 | -1.82% | 32,617 |
| Jun 23, 2026 | 14.40 | 14.40 | 14.04 | 14.26 | 14.26 | -0.14% | 6,046 |
| Jun 22, 2026 | 14.30 | 14.30 | 14.12 | 14.28 | 14.28 | -0.14% | 8,498 |
| Jun 19, 2026 | 14.18 | 14.30 | 13.90 | 14.30 | 14.30 | 0.85% | 44,620 |
| Jun 18, 2026 | 14.90 | 14.90 | 14.10 | 14.18 | 14.18 | -3.54% | 23,020 |
| Jun 17, 2026 | 14.20 | 14.90 | 14.08 | 14.70 | 14.70 | 2.37% | 27,336 |
| Jun 16, 2026 | 15.30 | 15.30 | 14.00 | 14.36 | 14.36 | -2.58% | 51,145 |
| Jun 15, 2026 | 15.38 | 15.38 | 14.34 | 14.74 | 14.74 | -4.16% | 66,074 |
| Jun 12, 2026 | 15.60 | 15.68 | 15.20 | 15.38 | 15.38 | -0.13% | 39,513 |
| Jun 11, 2026 | 15.40 | 15.80 | 15.28 | 15.40 | 15.40 | - | 42,182 |
| Jun 10, 2026 | 15.70 | 15.70 | 15.08 | 15.40 | 15.40 | -1.41% | 15,357 |
| Jun 9, 2026 | 16.00 | 16.10 | 15.20 | 15.62 | 15.62 | -1.39% | 47,384 |
| Jun 8, 2026 | 14.20 | 15.90 | 13.88 | 15.84 | 15.84 | 11.55% | 154,289 |
| Jun 5, 2026 | 14.30 | 14.70 | 14.20 | 14.20 | 14.20 | -0.56% | 66,433 |
| Jun 3, 2026 | 14.72 | 14.76 | 13.64 | 14.28 | 14.28 | -3.25% | 195,805 |
| Jun 2, 2026 | 16.00 | 16.06 | 14.76 | 14.76 | 14.76 | -7.05% | 176,168 |
| Jun 1, 2026 | 16.60 | 16.60 | 15.88 | 15.88 | 15.88 | -3.76% | 78,354 |
| May 29, 2026 | 16.46 | 16.78 | 16.36 | 16.50 | 16.50 | 0.12% | 97,162 |
| May 28, 2026 | 16.86 | 16.96 | 16.40 | 16.48 | 16.48 | -2.83% | 95,354 |
| May 27, 2026 | 17.40 | 17.40 | 16.84 | 16.96 | 16.96 | -2.30% | 98,177 |
| May 26, 2026 | 17.96 | 17.98 | 17.30 | 17.36 | 17.36 | -1.92% | 56,211 |
| May 25, 2026 | 18.28 | 18.28 | 17.70 | 17.70 | 17.70 | -1.67% | 72,989 |
| May 22, 2026 | 18.80 | 18.80 | 16.92 | 18.00 | 18.00 | -5.06% | 246,387 |
| 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 |