Ryvu Therapeutics S.A. (WSE:RVU)
Poland · Delayed Price · Currency is PLN 15.16
-0.14 (-0.92%)
Jul 3, 2026, 5:02 PM CET
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 15.48 | 15.76 | 15.16 | 15.40 | - | 0.65% | 42,538 |
| 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 |
| 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 |