Voyager Therapeutics, Inc. (FRA:VT6)
Germany
· Delayed Price · Currency is EUR 3.562
+0.106 (3.07%)
At close: Dec 5, 2025
Voyager Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.07% | - |
| Dec 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 11.84% | - |
| Dec 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.51% | - |
| Dec 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.76% | - |
| Dec 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.36% | - |
| Nov 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.18% | - |
| Nov 27, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.98% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.13% | - |
| Nov 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.70% | - |
| Nov 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.72% | - |
| Nov 21, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.37% | - |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.45% | - |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 5.64% | - |
| Nov 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.20% | - |
| Nov 17, 2025 | 3.24 | 3.48 | 3.24 | 3.48 | 3.48 | 7.08% | 150 |
| Nov 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.31% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.34% | - |
| Nov 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.23% | - |
| Nov 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -7.29% | - |
| Nov 10, 2025 | 3.52 | 3.78 | 3.52 | 3.78 | 3.78 | 8.24% | 1,878 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | - |
| Nov 6, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.38% | - |
| Nov 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -7.96% | - |
| Nov 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.01% | - |
| Nov 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.77% | - |
| Oct 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.58% | - |
| Oct 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.36% | - |
| Oct 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.50% | - |
| Oct 28, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.82% | - |
| Oct 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.22% | - |
| Oct 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.90% | - |
| Oct 23, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.21% | - |
| Oct 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.10% | - |
| Oct 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.82% | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -14.12% | - |
| Oct 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 10.74% | 100 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.48% | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.94% | - |
| Oct 14, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.70% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -9.68% | - |
| Oct 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -9.65% | - |
| Oct 9, 2025 | 4.42 | 4.87 | 4.42 | 4.87 | 4.87 | 22.29% | 360 |
| Oct 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.39% | - |
| Oct 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.00% | - |
| Oct 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.24% | - |
| Oct 2, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.12% | - |
| Oct 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.47% | - |
| Sep 30, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 5.13% | - |
| Sep 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 10.61% | - |
| Sep 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.64% | - |
| Sep 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 5.85% | - |
| Sep 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.35% | - |
| Sep 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.91% | - |
| Sep 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.63% | - |
| Sep 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 5.40% | - |
| Sep 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.53% | - |
| Sep 17, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.53% | - |
| Sep 16, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.41% | - |
| Sep 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.14% | - |
| Sep 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.67% | - |
| Sep 11, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.67% | - |
| Sep 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -5.11% | - |
| Sep 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | - |
| Sep 8, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 7.36% | - |
| Sep 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.79% | - |
| Sep 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.57% | - |
| Sep 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.74% | - |
| Sep 2, 2025 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | 7.27% | 1,500 |
| Sep 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.50% | - |
| Aug 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.21% | - |
| Aug 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.63% | - |
| Aug 27, 2025 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 3.02% | - |
| Aug 26, 2025 | 2.58 | 2.85 | 2.58 | 2.85 | 2.85 | 6.98% | 200 |
| Aug 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.67% | - |
| Aug 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.47% | - |
| Aug 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -6.22% | - |
| Aug 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -6.68% | - |
| Aug 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.30% | - |
| Aug 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.31% | - |
| Aug 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.22% | - |
| Aug 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.99% | - |
| Aug 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 8.74% | - |
| Aug 12, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 3.15% | - |
| Aug 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -7.84% | - |
| Aug 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.26% | - |
| Aug 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Aug 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 10.27% | - |
| Aug 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -6.21% | - |
| Aug 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -15.14% | - |
| Jul 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 17.18% | - |
| Jul 30, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -5.61% | - |
| Jul 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 6.02% | - |
| Jul 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Jul 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.26% | - |
| Jul 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 3.43% | - |
| Jul 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% | - |
| Jul 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.24% | - |
| Jul 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 3.02% | - |
| Jul 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.89% | - |