Viva Biotech Holdings (FRA:VB0)
Germany
· Delayed Price · Currency is EUR 0.216
-0.004 (-1.82%)
Last updated: Dec 5, 2025, 8:18 AM CET
Viva Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.73% | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.85% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 1,260 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.66% | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.59% | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Nov 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.26% | 5,778 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.56% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.69% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.40% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 608 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.15% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.62% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.82% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.76% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.47% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.95% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.98% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.34% | - |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.76% | - |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.70% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.86% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.92% | - |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.80% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.55% | - |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.11% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.34% | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | - |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.23% | - |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.19% | - |
| Sep 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.08% | 4,677 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.43% | - |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -4.76% | 9,712 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 15.87% | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.68% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.53% | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 16.22% | 12,220 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.90% | - |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.85% | - |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.05% | - |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | - |
| Aug 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | - |
| Aug 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | - |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | - |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.21% | 11,517 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | - |
| Jul 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.26% | - |
| Jul 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.14% | - |
| Jul 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | - |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | - |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.35% | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | - |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | - |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | - |