Viking Therapeutics, Inc. (FRA:1VT)
Germany
· Delayed Price · Currency is EUR 33.23
+3.38 (11.33%)
Last updated: Dec 5, 2025, 11:43 AM CET
Viking Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.12 | 33.51 | 33.00 | 33.51 | 33.51 | 12.26% | 1,654 |
| Dec 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.14% | - |
| Dec 3, 2025 | 28.72 | 29.51 | 28.72 | 29.51 | 29.51 | -1.96% | 440 |
| Dec 2, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.47% | 277 |
| Dec 1, 2025 | 32.66 | 32.70 | 31.51 | 31.51 | 31.51 | 2.09% | 2,145 |
| Nov 28, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -2.73% | - |
| Nov 27, 2025 | 30.96 | 31.76 | 30.96 | 31.73 | 31.73 | 2.21% | 107 |
| Nov 26, 2025 | 30.23 | 31.05 | 30.23 | 31.05 | 31.05 | 3.29% | 10 |
| Nov 25, 2025 | 29.56 | 30.06 | 29.56 | 30.06 | 30.06 | 2.05% | 225 |
| Nov 24, 2025 | 30.40 | 30.40 | 29.45 | 29.45 | 29.45 | -1.65% | 120 |
| Nov 21, 2025 | 29.01 | 29.95 | 29.00 | 29.95 | 29.95 | -4.01% | 123 |
| Nov 20, 2025 | 31.65 | 32.20 | 31.20 | 31.20 | 31.20 | 0.63% | 116 |
| Nov 19, 2025 | 31.95 | 32.00 | 31.00 | 31.00 | 31.00 | -2.78% | 109 |
| Nov 18, 2025 | 31.89 | 32.50 | 31.89 | 31.89 | 31.89 | -1.50% | 589 |
| Nov 17, 2025 | 34.31 | 34.31 | 32.37 | 32.37 | 32.37 | -6.04% | 468 |
| Nov 14, 2025 | 32.89 | 34.45 | 32.44 | 34.45 | 34.45 | 2.06% | 260 |
| Nov 13, 2025 | 35.99 | 35.99 | 32.98 | 33.76 | 33.76 | -3.93% | 2,638 |
| Nov 12, 2025 | 35.80 | 37.27 | 35.14 | 35.14 | 35.14 | 5.35% | 505 |
| Nov 11, 2025 | 31.98 | 33.35 | 31.98 | 33.35 | 33.35 | 3.38% | 363 |
| Nov 10, 2025 | 32.06 | 32.27 | 32.06 | 32.26 | 32.26 | 4.91% | 524 |
| Nov 7, 2025 | 31.61 | 31.62 | 30.75 | 30.75 | 30.75 | -4.50% | 225 |
| Nov 6, 2025 | 31.50 | 32.20 | 31.50 | 32.20 | 32.20 | 5.99% | 220 |
| Nov 5, 2025 | 30.23 | 30.50 | 30.15 | 30.38 | 30.38 | -4.50% | 669 |
| Nov 4, 2025 | 30.16 | 31.81 | 29.81 | 31.81 | 31.81 | 1.00% | 485 |
| Nov 3, 2025 | 34.22 | 34.22 | 31.00 | 31.50 | 31.50 | -3.39% | 625 |
| Oct 31, 2025 | 32.79 | 32.79 | 32.60 | 32.60 | 32.60 | -3.31% | 110 |
| Oct 30, 2025 | 29.84 | 33.72 | 29.84 | 33.72 | 33.72 | 11.31% | 1,372 |
| Oct 29, 2025 | 29.53 | 30.29 | 29.53 | 30.29 | 30.29 | 1.49% | 41 |
| Oct 28, 2025 | 30.15 | 31.16 | 29.85 | 29.85 | 29.85 | -1.55% | 112 |
| Oct 27, 2025 | 29.61 | 30.32 | 29.61 | 30.32 | 30.32 | 1.00% | 400 |
| Oct 24, 2025 | 29.12 | 30.02 | 29.12 | 30.02 | 30.02 | 0.08% | 5 |
| Oct 23, 2025 | 26.96 | 29.99 | 26.96 | 29.99 | 29.99 | 7.51% | 240 |
| Oct 22, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.87% | - |
| Oct 21, 2025 | 28.57 | 29.50 | 27.99 | 28.72 | 28.72 | -2.74% | 525 |
| Oct 20, 2025 | 28.61 | 29.53 | 28.61 | 29.53 | 29.53 | 0.03% | 539 |
| Oct 17, 2025 | 28.48 | 29.52 | 26.31 | 29.52 | 29.52 | -1.07% | 1,010 |
| Oct 16, 2025 | 29.61 | 30.04 | 29.61 | 29.84 | 29.84 | -2.16% | 521 |
| Oct 15, 2025 | 27.98 | 30.50 | 27.98 | 30.50 | 30.50 | 9.22% | 260 |
| Oct 14, 2025 | 28.58 | 29.04 | 27.93 | 27.93 | 27.93 | -4.37% | 104 |
| Oct 13, 2025 | 29.01 | 29.20 | 29.01 | 29.20 | 29.20 | 0.78% | 15 |
| Oct 10, 2025 | 29.87 | 30.90 | 28.98 | 28.98 | 28.98 | -4.80% | 2,030 |
| Oct 9, 2025 | 27.65 | 30.44 | 27.65 | 30.44 | 30.44 | 6.70% | 10 |
| Oct 8, 2025 | 26.93 | 29.36 | 26.93 | 28.53 | 28.53 | 4.33% | 259 |
| Oct 7, 2025 | 27.31 | 28.00 | 27.31 | 27.34 | 27.34 | 4.55% | 2,234 |
| Oct 6, 2025 | 25.50 | 26.20 | 25.25 | 26.15 | 26.15 | 8.06% | 994 |
| Oct 3, 2025 | 23.32 | 24.20 | 23.32 | 24.20 | 24.20 | 3.82% | 557 |
| Oct 2, 2025 | 22.91 | 23.31 | 22.91 | 23.31 | 23.31 | 5.05% | - |
| Oct 1, 2025 | 21.72 | 22.19 | 21.72 | 22.19 | 22.19 | 2.49% | 230 |
| Sep 30, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -3.35% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.84% | 500 |
| Sep 26, 2025 | 21.13 | 21.94 | 21.13 | 21.37 | 21.37 | -2.44% | 50 |
| Sep 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.15% | 35 |
| Sep 24, 2025 | 20.97 | 21.75 | 20.97 | 21.65 | 21.65 | 0.72% | 1,060 |
| Sep 23, 2025 | 22.01 | 22.72 | 21.50 | 21.50 | 21.50 | -4.42% | 127 |
| Sep 22, 2025 | 21.31 | 22.49 | 21.20 | 22.49 | 22.49 | 3.14% | 160 |
| Sep 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 5.21% | - |
| Sep 18, 2025 | 19.28 | 20.80 | 19.28 | 20.73 | 20.73 | 6.75% | 287 |
| Sep 17, 2025 | 19.69 | 19.90 | 19.41 | 19.41 | 19.41 | -2.93% | 247 |
| Sep 16, 2025 | 20.26 | 20.90 | 20.00 | 20.00 | 20.00 | -2.44% | 670 |
| Sep 15, 2025 | 20.70 | 20.94 | 20.50 | 20.50 | 20.50 | -5.96% | 850 |
| Sep 12, 2025 | 21.54 | 22.42 | 21.54 | 21.80 | 21.80 | -1.74% | 198 |
| Sep 11, 2025 | 21.57 | 22.19 | 21.57 | 22.19 | 22.19 | 2.66% | 150 |
| Sep 10, 2025 | 21.00 | 21.61 | 21.00 | 21.61 | 21.61 | -0.41% | 220 |
| Sep 9, 2025 | 21.31 | 22.14 | 21.31 | 21.70 | 21.70 | -1.25% | 280 |
| Sep 8, 2025 | 22.70 | 23.28 | 21.98 | 21.98 | 21.98 | -4.02% | 362 |
| Sep 5, 2025 | 22.32 | 22.90 | 22.32 | 22.90 | 22.90 | 1.76% | 500 |
| Sep 4, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | 22.50 | -6.05% | 500 |
| Sep 3, 2025 | 22.89 | 23.95 | 22.89 | 23.95 | 23.95 | 5.11% | 200 |
| Sep 2, 2025 | 22.72 | 23.45 | 22.72 | 22.79 | 22.79 | -3.02% | 100 |
| Sep 1, 2025 | 23.40 | 23.50 | 22.86 | 23.50 | 23.50 | 2.51% | 53 |
| Aug 29, 2025 | 23.33 | 24.09 | 22.92 | 22.92 | 22.92 | -2.18% | 415 |
| Aug 28, 2025 | 22.59 | 23.43 | 22.59 | 23.43 | 23.43 | 5.30% | 50 |
| Aug 27, 2025 | 21.94 | 22.53 | 21.94 | 22.25 | 22.25 | 0.34% | 1,745 |
| Aug 26, 2025 | 21.45 | 22.18 | 21.26 | 22.18 | 22.18 | -1.79% | 500 |
| Aug 25, 2025 | 22.40 | 22.58 | 21.76 | 22.58 | 22.58 | 2.06% | 781 |
| Aug 22, 2025 | 21.51 | 22.81 | 21.51 | 22.13 | 22.13 | 1.84% | 820 |
| Aug 21, 2025 | 22.89 | 23.00 | 21.50 | 21.73 | 21.73 | -4.51% | 954 |
| Aug 20, 2025 | 21.25 | 22.93 | 20.52 | 22.75 | 22.75 | 8.67% | 18,536 |
| Aug 19, 2025 | 37.05 | 39.10 | 20.18 | 20.94 | 20.94 | -39.91% | 16,940 |
| Aug 18, 2025 | 35.70 | 35.70 | 34.84 | 34.84 | 34.84 | 2.35% | 285 |
| Aug 15, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.03% | - |
| Aug 14, 2025 | 34.67 | 35.94 | 34.05 | 34.05 | 34.05 | -4.53% | 79 |
| Aug 13, 2025 | 33.91 | 35.67 | 33.91 | 35.67 | 35.67 | 9.77% | 980 |
| Aug 12, 2025 | 32.44 | 32.49 | 32.44 | 32.49 | 32.49 | -5.03% | - |
| Aug 11, 2025 | 34.70 | 34.70 | 34.00 | 34.21 | 34.21 | 5.77% | 589 |
| Aug 8, 2025 | 30.48 | 32.50 | 30.48 | 32.35 | 32.35 | 6.05% | 450 |
| Aug 7, 2025 | 27.31 | 30.72 | 27.31 | 30.50 | 30.50 | 11.84% | 115 |
| Aug 6, 2025 | 29.64 | 29.64 | 27.27 | 27.27 | 27.27 | -8.93% | 350 |
| Aug 5, 2025 | 29.41 | 30.45 | 29.41 | 29.95 | 29.95 | 5.63% | 1,150 |
| Aug 4, 2025 | 27.91 | 28.97 | 27.91 | 28.35 | 28.35 | 0.89% | 130 |
| Aug 1, 2025 | 28.12 | 28.12 | 28.10 | 28.10 | 28.10 | -5.63% | 250 |
| Jul 31, 2025 | 29.30 | 29.78 | 28.94 | 29.78 | 29.78 | 0.52% | 310 |
| Jul 30, 2025 | 27.97 | 30.00 | 27.97 | 29.62 | 29.62 | 2.83% | 428 |
| Jul 29, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.40% | - |
| Jul 28, 2025 | 29.50 | 29.50 | 28.92 | 28.92 | 28.92 | -0.62% | 780 |
| Jul 25, 2025 | 28.15 | 29.10 | 28.15 | 29.10 | 29.10 | -0.07% | 470 |
| Jul 24, 2025 | 25.80 | 29.12 | 25.80 | 29.12 | 29.12 | 1.82% | 325 |
| Jul 23, 2025 | 27.19 | 28.60 | 27.19 | 28.60 | 28.60 | 6.50% | 125 |
| Jul 22, 2025 | 26.84 | 28.30 | 26.84 | 26.86 | 26.86 | -2.89% | 56 |
| Jul 21, 2025 | 26.51 | 28.50 | 26.51 | 27.66 | 27.66 | 2.60% | 187 |