Vivoryon Therapeutics N.V. (AMS:VVY)
Netherlands
· Delayed Price · Currency is EUR 1.285
-0.005 (-0.39%)
Apr 29, 2026, 9:03 AM CET
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 27,542 |
| Apr 27, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.17% | 53,654 |
| Apr 24, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 2.80% | 163,049 |
| Apr 23, 2026 | 1.33 | 1.35 | 1.24 | 1.25 | 1.25 | -6.72% | 105,768 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.37% | 25,419 |
| Apr 21, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.51% | 8,076 |
| Apr 20, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -1.49% | 18,207 |
| Apr 17, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.37% | 34,181 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 17,251 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 40,850 |
| Apr 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 11,913 |
| Apr 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 13,713 |
| Apr 10, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | - | 13,865 |
| Apr 9, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 7,393 |
| Apr 8, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | 2.33% | 35,865 |
| Apr 7, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -3.01% | 45,537 |
| Apr 2, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 9,449 |
| Apr 1, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 39,733 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 14,923 |
| Mar 30, 2026 | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 0.76% | 24,460 |
| Mar 27, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 12,052 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 10,573 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.98% | 91,229 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.08% | 16,393 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 64,636 |
| Mar 20, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -1.68% | 130,014 |
| Mar 19, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -2.81% | 27,822 |
| Mar 18, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.44% | 38,276 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.02% | 14,090 |
| Mar 16, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.18% | 4,486 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.88% | 16,530 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.29% | 20,139 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | 1.91% | 20,645 |
| Mar 10, 2026 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 66,203 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | 0.73% | 63,218 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.58% | 13,755 |
| Mar 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -2.11% | 42,030 |
| Mar 4, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.75% | 48,231 |
| Mar 3, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 39,119 |
| Mar 2, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -1.27% | 33,952 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.47% | 27,963 |
| Feb 26, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.82% | 28,480 |
| Feb 25, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | -1.52% | 55,451 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | -2.55% | 43,819 |
| Feb 23, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 8.60% | 163,631 |
| Feb 20, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.33% | 23,406 |
| Feb 19, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.88% | 17,740 |
| Feb 18, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 29,504 |
| Feb 17, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 20,628 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 18,478 |
| Feb 13, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -2.10% | 64,912 |
| Feb 12, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | -1.38% | 42,148 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 17,446 |
| Feb 10, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.84% | 14,594 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 8,532 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.70% | 12,556 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.83% | 50,689 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | - | 19,690 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 38,118 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 34,225 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.40% | 33,294 |
| Jan 29, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.05% | 19,102 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 16,907 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.34% | 26,208 |
| Jan 26, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 1.45% | 29,637 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.69% | 26,377 |
| Jan 22, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.79% | 17,062 |
| Jan 21, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 20,134 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -2.06% | 11,460 |
| Jan 19, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | - | 24,522 |
| Jan 16, 2026 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | 0.13% | 90,619 |
| Jan 15, 2026 | 1.53 | 1.61 | 1.53 | 1.55 | 1.55 | -1.53% | 103,353 |
| Jan 14, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.42% | 15,036 |
| Jan 13, 2026 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -0.64% | 63,520 |
| Jan 12, 2026 | 1.56 | 1.62 | 1.56 | 1.56 | 1.56 | - | 121,141 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 83,756 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | -0.63% | 125,340 |
| Jan 7, 2026 | 1.59 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 113,786 |
| Jan 6, 2026 | 1.52 | 1.57 | 1.50 | 1.57 | 1.57 | 5.94% | 130,438 |
| Jan 5, 2026 | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 75,078 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 2.25% | 45,820 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 31,508 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 59,971 |
| Dec 29, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 131,884 |
| Dec 24, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 19,769 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.73% | 36,937 |
| Dec 22, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -1.05% | 61,577 |
| Dec 19, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.47% | 12,423 |
| Dec 18, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | - | 35,164 |
| Dec 17, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 22,838 |
| Dec 16, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 25,941 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 40,938 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 119,223 |
| Dec 11, 2025 | 1.59 | 1.61 | 1.47 | 1.50 | 1.50 | -6.25% | 80,822 |
| Dec 10, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.11% | 40,950 |
| Dec 9, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | 0.75% | 37,443 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.25% | 36,869 |
| 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 |