Vytrus Biotech, S.A. (BME:VYT)
Spain
· Delayed Price · Currency is EUR 11.40
+0.40 (3.64%)
Last updated: Mar 4, 2026, 12:46 PM CET
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.20 | 11.50 | 10.50 | 11.40 | - | 3.64% | 11,202 |
| Mar 3, 2026 | 12.20 | 12.20 | 10.80 | 11.00 | 11.00 | -12.00% | 18,638 |
| Mar 2, 2026 | 12.70 | 12.70 | 12.10 | 12.50 | 12.50 | -2.34% | 8,720 |
| Feb 27, 2026 | 12.80 | 13.00 | 12.40 | 12.80 | 12.80 | 3.23% | 10,529 |
| Feb 26, 2026 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 3.33% | 4,782 |
| Feb 25, 2026 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 11,190 |
| Feb 24, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | - | 5,034 |
| Feb 23, 2026 | 12.20 | 12.60 | 11.80 | 12.00 | 12.00 | -4.00% | 22,709 |
| Feb 20, 2026 | 12.70 | 13.00 | 12.40 | 12.50 | 12.50 | - | 5,673 |
| Feb 19, 2026 | 12.50 | 12.90 | 12.40 | 12.50 | 12.50 | -3.85% | 5,263 |
| Feb 18, 2026 | 12.70 | 13.00 | 12.50 | 13.00 | 13.00 | 0.78% | 6,334 |
| Feb 17, 2026 | 13.20 | 13.20 | 12.30 | 12.90 | 12.90 | 0.78% | 7,170 |
| Feb 16, 2026 | 11.60 | 13.20 | 11.60 | 12.80 | 12.80 | 8.47% | 31,323 |
| Feb 13, 2026 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | - | 7,530 |
| Feb 12, 2026 | 11.00 | 12.00 | 11.00 | 11.80 | 11.80 | 8.26% | 17,889 |
| Feb 11, 2026 | 10.60 | 11.20 | 10.60 | 10.90 | 10.90 | 5.83% | 19,980 |
| Feb 10, 2026 | 10.80 | 11.00 | 10.10 | 10.30 | 10.30 | -1.90% | 14,935 |
| Feb 9, 2026 | 10.80 | 11.20 | 10.10 | 10.50 | 10.50 | -5.41% | 13,698 |
| Feb 6, 2026 | 11.10 | 11.20 | 10.00 | 11.10 | 11.10 | -3.48% | 34,644 |
| Feb 5, 2026 | 12.00 | 12.20 | 11.10 | 11.50 | 11.50 | -5.74% | 12,527 |
| Feb 4, 2026 | 11.20 | 13.30 | 11.20 | 12.20 | 12.20 | 10.91% | 32,685 |
| Feb 3, 2026 | 9.60 | 11.40 | 9.60 | 11.00 | 11.00 | 15.79% | 21,151 |
| Feb 2, 2026 | 9.55 | 9.80 | 9.40 | 9.50 | 9.50 | 3.26% | 1,827 |
| Jan 30, 2026 | 9.70 | 9.80 | 9.00 | 9.20 | 9.20 | -3.66% | 8,461 |
| Jan 29, 2026 | 9.45 | 9.70 | 9.45 | 9.55 | 9.55 | 0.53% | 9,265 |
| Jan 28, 2026 | 9.40 | 9.50 | 9.00 | 9.50 | 9.50 | 2.70% | 6,475 |
| Jan 27, 2026 | 9.15 | 9.50 | 9.15 | 9.25 | 9.25 | 1.65% | 9,908 |
| Jan 26, 2026 | 8.90 | 9.10 | 8.75 | 9.10 | 9.10 | 3.41% | 6,316 |
| Jan 23, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | 0.57% | 1,333 |
| Jan 22, 2026 | 8.80 | 8.90 | 8.75 | 8.75 | 8.75 | 1.74% | 5,220 |
| Jan 21, 2026 | 8.50 | 8.70 | 8.50 | 8.60 | 8.60 | -1.15% | 750 |
| Jan 20, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 4.82% | 2,906 |
| Jan 19, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 1,086 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 3,551 |
| Jan 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 6,592 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 1,009 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | 532 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.20 | 8.45 | 8.45 | -0.59% | 3,716 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | -1.16% | 718 |
| Jan 8, 2026 | 8.55 | 8.60 | 8.30 | 8.60 | 8.60 | -2.27% | 6,308 |
| Jan 7, 2026 | 8.50 | 8.90 | 8.50 | 8.80 | 8.80 | 6.02% | 5,017 |
| Jan 6, 2026 | 8.40 | 8.70 | 8.30 | 8.30 | 8.30 | - | 2,843 |
| Jan 5, 2026 | 8.35 | 8.50 | 7.90 | 8.30 | 8.30 | -0.60% | 7,286 |
| Jan 2, 2026 | 8.40 | 8.50 | 7.85 | 8.35 | 8.35 | -2.34% | 20,236 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.40 | 8.55 | 8.55 | -3.93% | 7,273 |
| Dec 30, 2025 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 1,064 |
| Dec 29, 2025 | 9.10 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 3,004 |
| Dec 24, 2025 | 8.70 | 8.95 | 8.60 | 8.90 | 8.90 | 1.14% | 5,184 |
| Dec 23, 2025 | 9.25 | 9.25 | 8.75 | 8.80 | 8.80 | -3.30% | 4,156 |
| Dec 22, 2025 | 9.00 | 9.40 | 9.00 | 9.10 | 9.10 | -1.09% | 8,109 |
| Dec 19, 2025 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | - | 427,483 |
| Dec 18, 2025 | 9.45 | 9.45 | 9.10 | 9.20 | 9.20 | -1.08% | 1,940 |
| Dec 17, 2025 | 9.30 | 9.45 | 9.00 | 9.30 | 9.30 | 1.09% | 4,179 |
| Dec 16, 2025 | 9.50 | 9.70 | 8.50 | 9.20 | 9.20 | -4.17% | 31,628 |
| Dec 15, 2025 | 9.70 | 9.80 | 9.50 | 9.60 | 9.60 | - | 14,018 |
| Dec 12, 2025 | 9.30 | 9.60 | 9.25 | 9.60 | 9.60 | 2.13% | 14,716 |
| Dec 11, 2025 | 9.30 | 9.40 | 9.10 | 9.40 | 9.40 | 2.73% | 11,389 |
| Dec 10, 2025 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | 1.10% | 3,232 |
| Dec 9, 2025 | 9.30 | 9.40 | 9.05 | 9.05 | 9.05 | -1.63% | 4,198 |
| Dec 8, 2025 | 8.90 | 9.25 | 8.90 | 9.20 | 9.20 | 8.24% | 13,957 |
| Dec 5, 2025 | 8.10 | 9.40 | 8.10 | 8.50 | 8.50 | 4.94% | 30,608 |
| 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 |