Vivoryon Therapeutics N.V. (FRA:05Y)
Germany
· Delayed Price · Currency is EUR 1.596
+0.028 (1.79%)
At close: Dec 5, 2025
Vivoryon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.79% | 1,100 |
| Dec 4, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -2.73% | 2,290 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.88% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Dec 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.15% | - |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Nov 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.62% | - |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.50% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.12% | - |
| Nov 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.12% | - |
| Nov 17, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.62% | 517 |
| Nov 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Nov 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 12, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.36% | 1,850 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.76% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Nov 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.83% | - |
| Nov 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.12% | - |
| Nov 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.25% | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 67 |
| Oct 31, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.36% | 12 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 150 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 500 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.74% | 650 |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Oct 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | 800 |
| Oct 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Oct 20, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.37% | 500 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.37% | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.19% | 400 |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 13, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -3.11% | 68 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | 6.38% | 2 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 2.12% | 15,875 |
| Oct 7, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -2.07% | 660 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 3.93% | 8,260 |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.62% | - |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52% | - |
| Oct 1, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -2.71% | 150 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 29, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 1.11% | 3,891 |
| Sep 26, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.58% | 10,600 |
| Sep 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.49% | - |
| Sep 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.73% | 1,058 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.36% | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Sep 19, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.84% | 200 |
| Sep 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.33% | - |
| Sep 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Sep 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.54% | - |
| Sep 15, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.24% | 200 |
| Sep 12, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 2.92% | 600 |
| Sep 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.48% | - |
| Sep 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.30% | - |
| Sep 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.36% | - |
| Sep 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Sep 4, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 500 |
| Sep 3, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 200 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 600 |
| Sep 1, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 7.50% | 1,455 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 500 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.71% | 2,000 |
| Aug 27, 2025 | 1.49 | 1.71 | 1.49 | 1.70 | 1.70 | 17.57% | 20,377 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.50% | - |
| Aug 25, 2025 | 1.44 | 1.51 | 1.44 | 1.47 | 1.47 | 2.37% | 8,497 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.55% | 1,000 |
| Aug 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.28% | - |
| Aug 20, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.13% | 40 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Aug 18, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.28% | 10,240 |
| Aug 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Aug 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | 2,000 |
| Aug 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Aug 12, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 3,000 |
| Aug 11, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.84% | 200 |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.14% | 300 |
| Aug 7, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.56% | 300 |
| Aug 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.83% | - |
| Aug 5, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 3.28% | 10,802 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Jul 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.12% | - |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.85% | - |
| Jul 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.42% | 2,000 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.56% | - |
| Jul 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.52% | - |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.13% | - |
| Jul 23, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.28% | 100 |
| Jul 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jul 21, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.69% | 500 |