Vytrus Biotech, S.A. (FRA:V5P)
Germany
· Delayed Price · Currency is EUR 7.20
-0.05 (-0.69%)
At close: Dec 4, 2025
Vytrus Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.20 | 7.25 | 7.25 | -0.68% | - |
| Dec 2, 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | -2.67% | - |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | - |
| Nov 28, 2025 | 7.30 | 7.30 | 7.00 | 7.15 | 7.15 | 1.42% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Nov 26, 2025 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | - | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.10 | 7.20 | 7.20 | -6.49% | - |
| Nov 24, 2025 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Nov 21, 2025 | 7.70 | 7.70 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Nov 20, 2025 | 7.85 | 7.85 | 7.35 | 7.55 | 7.55 | 1.34% | - |
| Nov 19, 2025 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | 4.93% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | - | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Nov 14, 2025 | 7.75 | 7.75 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Nov 13, 2025 | 7.35 | 7.70 | 7.10 | 7.70 | 7.70 | 10.00% | - |
| Nov 12, 2025 | 6.55 | 7.00 | 6.45 | 7.00 | 7.00 | 11.11% | - |
| Nov 11, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 5.88% | - |
| Nov 10, 2025 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | - |
| Nov 7, 2025 | 6.50 | 6.50 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Nov 6, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 4, 2025 | 6.75 | 6.75 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Nov 3, 2025 | 6.30 | 6.30 | 6.05 | 6.30 | 6.30 | 7.69% | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 30, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 29, 2025 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 28, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 27, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Oct 24, 2025 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Oct 23, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | - |
| Oct 22, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 21, 2025 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 20, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | - |
| Oct 17, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 16, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | - |
| Oct 14, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -8.70% | - |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Oct 10, 2025 | 5.40 | 5.70 | 5.35 | 5.55 | 5.55 | 3.74% | - |
| Oct 9, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 2.88% | - |
| Oct 8, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Oct 7, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 6, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 3, 2025 | 5.75 | 5.75 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Oct 2, 2025 | 5.85 | 5.85 | 5.55 | 5.70 | 5.70 | 1.79% | - |
| Oct 1, 2025 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | 3.70% | - |
| Sep 30, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Sep 29, 2025 | 5.05 | 5.40 | 5.05 | 5.10 | 5.10 | 5.81% | - |
| Sep 26, 2025 | 5.20 | 5.20 | 4.82 | 4.82 | 4.82 | -5.49% | - |
| Sep 25, 2025 | 5.25 | 5.25 | 5.05 | 5.10 | 5.10 | - | - |
| Sep 24, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 23, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 22, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 19, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 18, 2025 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | - | - |
| Sep 17, 2025 | 5.40 | 5.40 | 5.00 | 5.05 | 5.05 | -2.88% | - |
| Sep 16, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 15, 2025 | 5.40 | 5.40 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Sep 12, 2025 | 5.20 | 5.25 | 5.00 | 5.25 | 5.25 | 0.96% | - |
| Sep 11, 2025 | 5.55 | 5.55 | 4.78 | 5.20 | 5.20 | -2.80% | - |
| Sep 10, 2025 | 5.25 | 5.35 | 5.05 | 5.35 | 5.35 | 5.94% | - |
| Sep 9, 2025 | 5.10 | 5.10 | 4.96 | 5.05 | 5.05 | -1.94% | - |
| Sep 8, 2025 | 5.60 | 5.60 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Sep 5, 2025 | 5.60 | 5.60 | 5.35 | 5.45 | 5.45 | - | - |
| Sep 4, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | - |
| Sep 3, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 2, 2025 | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | 2.83% | - |
| Sep 1, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 28, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 26, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | - |
| Aug 25, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | - |
| Aug 22, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 21, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | - |
| Aug 20, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Aug 19, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.85% | - |
| Aug 18, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Aug 15, 2025 | 5.10 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | - |
| Aug 14, 2025 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 13, 2025 | 5.30 | 5.30 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Aug 12, 2025 | 5.20 | 5.25 | 4.96 | 5.25 | 5.25 | 3.96% | - |
| Aug 11, 2025 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | - | - |
| Aug 8, 2025 | 5.10 | 5.10 | 4.96 | 5.05 | 5.05 | -0.98% | - |
| Aug 7, 2025 | 5.10 | 5.10 | 4.96 | 5.10 | 5.10 | 2.82% | - |
| Aug 6, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 5, 2025 | 5.25 | 5.25 | 4.86 | 5.00 | 5.00 | -9.09% | - |
| Aug 4, 2025 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | -3.51% | - |
| Aug 1, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 9,087 |
| Jul 31, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 4.76% | - |
| Jul 30, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 3.96% | - |
| Jul 29, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 4.80 | 4.80 | 4.80 | 2.13% | 901 |
| Jul 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 10.33% | - |
| Jul 4, 2025 | 4.18 | 4.26 | 4.10 | 4.26 | 4.26 | 7.58% | - |
| Jul 3, 2025 | 3.92 | 3.96 | 3.88 | 3.96 | 3.96 | 3.66% | - |
| Jul 2, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 6.11% | - |
| Jul 1, 2025 | 3.82 | 3.82 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Jun 23, 2025 | 3.64 | 3.64 | 3.48 | 3.52 | 3.52 | -0.56% | - |