Vytrus Biotech, S.A. (BME:VYT)
Spain
· Delayed Price · Currency is EUR 19.50
-0.25 (-1.27%)
At close: Apr 28, 2026
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.65 | 19.70 | 19.35 | 19.50 | - | -1.27% | 5,141 |
| Apr 27, 2026 | 19.75 | 19.90 | 19.40 | 19.75 | 19.75 | 0.77% | 4,471 |
| Apr 24, 2026 | 19.00 | 19.75 | 19.00 | 19.60 | 19.60 | 1.82% | 14,314 |
| Apr 23, 2026 | 18.30 | 19.40 | 18.20 | 19.25 | 19.25 | 1.32% | 9,961 |
| Apr 22, 2026 | 19.30 | 19.75 | 17.45 | 19.00 | 19.00 | 0.26% | 20,787 |
| Apr 21, 2026 | 17.70 | 19.00 | 17.50 | 18.95 | 18.95 | 8.91% | 13,172 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.15 | 17.40 | 17.40 | -1.42% | 7,683 |
| Apr 17, 2026 | 17.80 | 18.00 | 17.00 | 17.65 | 17.65 | -4.08% | 24,685 |
| Apr 16, 2026 | 19.30 | 19.80 | 17.70 | 18.40 | 18.40 | -4.66% | 13,345 |
| Apr 15, 2026 | 20.00 | 20.40 | 19.20 | 19.30 | 19.30 | -1.53% | 14,589 |
| Apr 14, 2026 | 19.90 | 20.60 | 19.40 | 19.60 | 19.60 | -0.76% | 19,660 |
| Apr 13, 2026 | 18.25 | 19.90 | 18.25 | 19.75 | 19.75 | 7.05% | 19,512 |
| Apr 10, 2026 | 17.60 | 18.80 | 17.55 | 18.45 | 18.45 | 5.43% | 16,347 |
| Apr 9, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 7,178 |
| Apr 8, 2026 | 17.50 | 17.75 | 17.15 | 17.50 | 17.50 | 4.17% | 9,475 |
| Apr 7, 2026 | 17.00 | 17.40 | 16.80 | 16.80 | 16.80 | -1.18% | 10,270 |
| Apr 2, 2026 | 17.40 | 17.50 | 16.60 | 17.00 | 17.00 | - | 12,446 |
| Apr 1, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | - | 6,824 |
| Mar 31, 2026 | 17.20 | 17.90 | 16.60 | 17.00 | 17.00 | -9.57% | 22,502 |
| Mar 30, 2026 | 15.50 | 18.80 | 15.30 | 18.80 | 18.80 | 25.33% | 28,582 |
| Mar 27, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | 4,629 |
| Mar 26, 2026 | 15.40 | 15.40 | 14.70 | 15.20 | 15.20 | 0.66% | 10,906 |
| Mar 25, 2026 | 15.10 | 15.40 | 14.60 | 15.10 | 15.10 | - | 13,398 |
| Mar 24, 2026 | 14.50 | 15.60 | 14.50 | 15.10 | 15.10 | 2.03% | 17,094 |
| Mar 23, 2026 | 14.40 | 14.80 | 14.20 | 14.80 | 14.80 | -3.27% | 12,780 |
| Mar 20, 2026 | 13.20 | 15.30 | 13.20 | 15.30 | 15.30 | 15.91% | 43,218 |
| Mar 19, 2026 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | 5,835 |
| Mar 18, 2026 | 12.80 | 13.00 | 12.40 | 13.00 | 13.00 | 4.84% | 7,047 |
| Mar 17, 2026 | 12.60 | 13.20 | 12.30 | 12.40 | 12.40 | 0.81% | 6,681 |
| Mar 16, 2026 | 12.70 | 13.20 | 12.20 | 12.30 | 12.30 | -2.38% | 6,955 |
| Mar 13, 2026 | 12.80 | 13.20 | 12.30 | 12.60 | 12.60 | -1.56% | 12,166 |
| Mar 12, 2026 | 12.20 | 13.00 | 11.40 | 12.80 | 12.80 | 4.07% | 19,120 |
| Mar 11, 2026 | 11.70 | 12.30 | 11.30 | 12.30 | 12.30 | 7.89% | 7,925 |
| Mar 10, 2026 | 11.60 | 11.90 | 10.60 | 11.40 | 11.40 | 5.56% | 6,444 |
| Mar 9, 2026 | 11.20 | 11.20 | 10.40 | 10.80 | 10.80 | -3.57% | 11,155 |
| Mar 6, 2026 | 11.10 | 11.40 | 10.90 | 11.20 | 11.20 | 1.82% | 4,771 |
| Mar 5, 2026 | 11.50 | 11.50 | 10.90 | 11.00 | 11.00 | -3.51% | 9,949 |
| Mar 4, 2026 | 11.20 | 11.50 | 10.50 | 11.40 | 11.40 | 3.64% | 21,145 |
| 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 |