Vytrus Biotech, S.A. (BME:VYT)
Spain
· Delayed Price · Currency is EUR 8.50
+0.40 (4.94%)
At close: Dec 5, 2025
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.40 | 8.10 | 8.20 | - | 1.23% | 1,364 |
| Dec 4, 2025 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1.25% | 3,838 |
| Dec 3, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 2,469 |
| Dec 2, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 1.25% | 2,138 |
| Dec 1, 2025 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 4,052 |
| Nov 28, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 2.53% | 12,303 |
| Nov 27, 2025 | 8.10 | 8.25 | 7.80 | 7.90 | 7.90 | -2.47% | 5,533 |
| Nov 26, 2025 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | 1.25% | 3,162 |
| Nov 25, 2025 | 8.40 | 8.40 | 7.90 | 8.00 | 8.00 | -3.61% | 6,774 |
| Nov 24, 2025 | 8.70 | 8.95 | 8.30 | 8.30 | 8.30 | -2.35% | 9,158 |
| Nov 21, 2025 | 8.40 | 8.80 | 8.30 | 8.50 | 8.50 | 2.41% | 8,810 |
| Nov 20, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -2.35% | 3,378 |
| Nov 19, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 8.28% | 4,935 |
| Nov 18, 2025 | 7.90 | 8.00 | 7.70 | 7.85 | 7.85 | -1.88% | 4,643 |
| Nov 17, 2025 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | - | 11,035 |
| Nov 14, 2025 | 8.45 | 8.45 | 7.70 | 8.00 | 8.00 | -4.76% | 11,961 |
| Nov 13, 2025 | 7.80 | 8.70 | 7.80 | 8.40 | 8.40 | 5.66% | 36,584 |
| Nov 12, 2025 | 7.25 | 8.00 | 7.25 | 7.95 | 7.95 | 11.97% | 29,587 |
| Nov 11, 2025 | 6.80 | 7.30 | 6.80 | 7.10 | 7.10 | 5.97% | 10,860 |
| Nov 10, 2025 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 4.69% | 23,641 |
| Nov 7, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -8.57% | 18,090 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 8,610 |
| Nov 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 511 |
| Nov 4, 2025 | 7.35 | 7.35 | 6.80 | 7.00 | 7.00 | -4.11% | 5,160 |
| Nov 3, 2025 | 6.85 | 7.30 | 6.70 | 7.30 | 7.30 | 7.35% | 9,688 |
| Oct 31, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 6.25% | 5,770 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.76% | 550 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.50 | 6.65 | 6.65 | -0.75% | 11,964 |
| Oct 28, 2025 | 6.45 | 6.70 | 6.30 | 6.70 | 6.70 | 6.35% | 12,263 |
| Oct 27, 2025 | 6.50 | 6.70 | 6.30 | 6.30 | 6.30 | -1.56% | 20,092 |
| Oct 24, 2025 | 6.20 | 6.40 | 6.10 | 6.40 | 6.40 | 3.23% | 7,284 |
| Oct 23, 2025 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 5.08% | 11,298 |
| Oct 22, 2025 | 6.10 | 6.15 | 5.80 | 5.90 | 5.90 | -2.48% | 3,700 |
| Oct 21, 2025 | 6.15 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | 13,900 |
| Oct 20, 2025 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 2,359 |
| Oct 17, 2025 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -3.20% | 20,091 |
| Oct 16, 2025 | 6.05 | 6.50 | 6.05 | 6.25 | 6.25 | 5.04% | 51,592 |
| Oct 15, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 3,850 |
| Oct 14, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | - | 6,492 |
| Oct 13, 2025 | 6.30 | 6.30 | 5.65 | 5.85 | 5.85 | -5.65% | 9,039 |
| Oct 10, 2025 | 6.00 | 6.40 | 6.00 | 6.20 | 6.20 | 5.98% | 8,006 |
| Oct 9, 2025 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | 1.74% | 4,736 |
| Oct 8, 2025 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 0.88% | 3,630 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.55 | 5.70 | 5.70 | -4.20% | 3,002 |
| Oct 6, 2025 | 6.00 | 6.00 | 5.70 | 5.95 | 5.95 | 2.59% | 8,964 |
| Oct 3, 2025 | 6.10 | 6.15 | 5.70 | 5.80 | 5.80 | -6.45% | 76,092 |
| Oct 2, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 3,893 |
| Oct 1, 2025 | 6.20 | 6.30 | 6.05 | 6.30 | 6.30 | 1.61% | 11,023 |
| Sep 30, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 4,528 |
| Sep 29, 2025 | 6.20 | 6.30 | 5.40 | 6.00 | 6.00 | 10.09% | 26,083 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.35 | 5.45 | 5.45 | -2.68% | 6,240 |
| Sep 25, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 1,550 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.65 | 5.65 | - | 410 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 12,757 |
| Sep 22, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 905 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 1,550 |
| Sep 18, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 499 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | -4.27% | 4,590 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 20 |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 784 |
| Sep 12, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | 4.46% | 3,027 |
| Sep 11, 2025 | 5.25 | 5.80 | 5.25 | 5.60 | 5.60 | -6.67% | 45,000 |
| Sep 10, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 2,635 |
| Sep 9, 2025 | 5.50 | 5.75 | 5.50 | 5.70 | 5.70 | 3.64% | 4,445 |
| Sep 8, 2025 | 5.85 | 6.05 | 5.50 | 5.50 | 5.50 | -9.09% | 10,062 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 3,625 |
| Sep 4, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 3,099 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1,220 |
| Sep 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 2,660 |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 450 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 1,380 |
| Aug 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 830 |
| Aug 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,290 |
| Aug 26, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2.54% | 5,880 |
| Aug 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,416 |
| Aug 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,264 |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 1,480 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 1,450 |
| Aug 19, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | 1,560 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 1,520 |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 795 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 2,039 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -2.61% | 1,270 |
| Aug 12, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 1,100 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 640 |
| Aug 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 200 |
| Aug 7, 2025 | 5.50 | 5.65 | 5.50 | 5.50 | 5.50 | - | 149 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,057 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 5,441 |
| Aug 4, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 3,719 |
| Aug 1, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -5.79% | 4,485 |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 8,992 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 3,250 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | 3,657 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 4,290 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 7,888 |
| Jul 24, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 6.67% | 3,352 |
| Jul 23, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | 3,421 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,440 |
| Jul 21, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.08% | 3,560 |