Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands
· Delayed Price · Currency is EUR 1.610
+0.010 (0.63%)
At close: Dec 5, 2025
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 42,745 |
| Dec 4, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -2.44% | 181,201 |
| Dec 3, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 0.99% | 35,587 |
| Dec 2, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 0.87% | 19,605 |
| Dec 1, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.37% | 34,607 |
| Nov 28, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.25% | 19,475 |
| Nov 27, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 39,540 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 20,956 |
| Nov 25, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | - | 21,757 |
| Nov 24, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 43,590 |
| Nov 21, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 32,462 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.60% | 23,972 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.25% | 36,545 |
| Nov 18, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.49% | 43,149 |
| Nov 17, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.37% | 13,566 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.49% | 34,671 |
| Nov 13, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 18,226 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 3,531 |
| Nov 11, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | -0.49% | 17,810 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | 0.49% | 46,555 |
| Nov 7, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | 1.23% | 50,313 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -1.22% | 72,696 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.12% | 6,516 |
| Nov 4, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 7,676 |
| Nov 3, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.36% | 33,364 |
| Oct 31, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.86% | 16,040 |
| Oct 30, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 31,752 |
| Oct 29, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.86% | 24,684 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.49% | 53,184 |
| Oct 27, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 30,340 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.74% | 34,498 |
| Oct 23, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.74% | 30,185 |
| Oct 22, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.50% | 22,011 |
| Oct 21, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 19,430 |
| Oct 20, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -1.10% | 28,480 |
| Oct 17, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.12% | 26,320 |
| Oct 16, 2025 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | -0.36% | 44,127 |
| Oct 15, 2025 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -1.32% | 74,398 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | - | 39,354 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -0.83% | 101,628 |
| Oct 10, 2025 | 1.68 | 1.84 | 1.67 | 1.68 | 1.68 | 2.44% | 611,930 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.49% | 8,798 |
| Oct 8, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | 1.62% | 21,652 |
| Oct 7, 2025 | 1.60 | 1.65 | 1.57 | 1.61 | 1.61 | 0.50% | 159,364 |
| Oct 6, 2025 | 1.65 | 1.66 | 1.54 | 1.60 | 1.60 | -1.96% | 150,833 |
| Oct 3, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 2.77% | 80,488 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.88% | 63,907 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.65% | 17,231 |
| Sep 30, 2025 | 1.60 | 1.62 | 1.51 | 1.57 | 1.57 | -3.67% | 116,970 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.86% | 27,507 |
| Sep 26, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -0.98% | 49,508 |
| Sep 25, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 0.37% | 17,897 |
| Sep 24, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 22,386 |
| Sep 23, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 14,878 |
| Sep 22, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | -0.24% | 22,836 |
| Sep 19, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.36% | 7,531 |
| Sep 18, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 29,009 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.24% | 18,195 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.03% | 44,301 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 0.12% | 13,802 |
| Sep 12, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.70% | 47,995 |
| Sep 11, 2025 | 1.65 | 1.68 | 1.62 | 1.65 | 1.65 | -0.24% | 26,821 |
| Sep 10, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.24% | 30,650 |
| Sep 9, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.96% | 27,046 |
| Sep 8, 2025 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.83% | 47,926 |
| Sep 5, 2025 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | 0.49% | 62,915 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.57 | 1.63 | 1.63 | -4.22% | 282,051 |
| Sep 3, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.67% | 108,808 |
| Sep 2, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 68,478 |
| Sep 1, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.24% | 51,840 |
| Aug 29, 2025 | 1.65 | 1.72 | 1.59 | 1.69 | 1.69 | 5.22% | 163,587 |
| Aug 28, 2025 | 1.68 | 1.79 | 1.56 | 1.61 | 1.61 | -6.40% | 272,073 |
| Aug 27, 2025 | 1.50 | 1.75 | 1.50 | 1.72 | 1.72 | 16.53% | 564,462 |
| Aug 26, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.10% | 44,197 |
| Aug 25, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.11% | 26,960 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.14% | 8,103 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.28% | 5,732 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 22,337 |
| Aug 19, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 22,563 |
| Aug 18, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.85% | 21,329 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.14% | 15,506 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.27% | 19,415 |
| Aug 13, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | 0.85% | 24,984 |
| Aug 12, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.14% | 12,977 |
| Aug 11, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.63% | 27,790 |
| Aug 8, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | 15,454 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 30,571 |
| Aug 6, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 11,078 |
| Aug 5, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 1.83% | 55,990 |
| Aug 4, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 1.86% | 44,160 |
| Aug 1, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.27% | 43,578 |
| Jul 31, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.28% | 27,169 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 9,650 |
| Jul 29, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.12% | 19,440 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.97% | 28,009 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 0.14% | 28,440 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.83% | 7,156 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 1.12% | 25,167 |
| Jul 22, 2025 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.99% | 39,884 |
| Jul 21, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 31,392 |