Vitrolife AB (publ) (FRA:VTFN)
Germany
· Delayed Price · Currency is EUR 12.68
+0.03 (0.24%)
At close: Dec 4, 2025
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% | - |
| Dec 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.24% | - |
| Dec 3, 2025 | 12.99 | 12.99 | 12.65 | 12.65 | 12.65 | -2.54% | - |
| Dec 2, 2025 | 13.06 | 13.06 | 12.98 | 12.98 | 12.98 | -0.46% | - |
| Dec 1, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | -0.38% | - |
| Nov 28, 2025 | 13.49 | 13.49 | 13.09 | 13.09 | 13.09 | -2.75% | - |
| Nov 27, 2025 | 13.43 | 13.46 | 13.43 | 13.46 | 13.46 | 0.15% | - |
| Nov 26, 2025 | 13.43 | 13.44 | 13.43 | 13.44 | 13.44 | 0.45% | - |
| Nov 25, 2025 | 12.90 | 13.38 | 12.90 | 13.38 | 13.38 | 3.56% | - |
| Nov 24, 2025 | 12.93 | 12.93 | 12.92 | 12.92 | 12.92 | 0.16% | - |
| Nov 21, 2025 | 12.33 | 12.90 | 12.33 | 12.90 | 12.90 | 3.12% | - |
| Nov 20, 2025 | 12.77 | 12.77 | 12.51 | 12.51 | 12.51 | -1.18% | - |
| Nov 19, 2025 | 12.44 | 12.66 | 12.44 | 12.66 | 12.66 | 1.52% | - |
| Nov 18, 2025 | 12.58 | 12.58 | 12.47 | 12.47 | 12.47 | -1.81% | - |
| Nov 17, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.31% | - |
| Nov 14, 2025 | 12.67 | 12.74 | 12.67 | 12.74 | 12.74 | 0.79% | - |
| Nov 13, 2025 | 12.97 | 12.97 | 12.64 | 12.64 | 12.64 | -2.47% | - |
| Nov 12, 2025 | 12.79 | 12.96 | 12.79 | 12.96 | 12.96 | 1.49% | - |
| Nov 11, 2025 | 12.42 | 12.77 | 12.42 | 12.77 | 12.77 | 2.65% | - |
| Nov 10, 2025 | 12.49 | 12.49 | 12.44 | 12.44 | 12.44 | 0.08% | - |
| Nov 7, 2025 | 12.51 | 12.51 | 12.43 | 12.43 | 12.43 | -0.80% | - |
| Nov 6, 2025 | 12.48 | 12.53 | 12.48 | 12.53 | 12.53 | -1.26% | - |
| Nov 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.32% | - |
| Nov 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.00% | - |
| Nov 3, 2025 | 13.19 | 13.19 | 12.99 | 12.99 | 12.99 | -1.37% | 200 |
| Oct 31, 2025 | 13.19 | 13.19 | 13.17 | 13.17 | 13.17 | -0.38% | - |
| Oct 30, 2025 | 13.39 | 13.39 | 13.22 | 13.22 | 13.22 | -1.20% | - |
| Oct 29, 2025 | 13.23 | 13.38 | 13.23 | 13.38 | 13.38 | 1.13% | - |
| Oct 28, 2025 | 13.52 | 13.52 | 13.23 | 13.23 | 13.23 | -2.29% | - |
| Oct 27, 2025 | 13.66 | 13.66 | 13.54 | 13.54 | 13.54 | -0.07% | - |
| Oct 24, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | 0.97% | - |
| Oct 23, 2025 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | 3.07% | 95 |
| Oct 22, 2025 | 12.74 | 13.02 | 12.74 | 13.02 | 13.02 | 2.04% | - |
| Oct 21, 2025 | 12.63 | 12.76 | 12.63 | 12.76 | 12.76 | 0.95% | - |
| Oct 20, 2025 | 13.60 | 13.60 | 12.64 | 12.64 | 12.64 | -3.66% | 860 |
| Oct 17, 2025 | 12.08 | 13.12 | 12.08 | 13.12 | 13.12 | 7.81% | - |
| Oct 16, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | 0.75% | - |
| Oct 15, 2025 | 12.13 | 12.13 | 12.08 | 12.08 | 12.08 | 0.17% | - |
| Oct 14, 2025 | 12.25 | 12.25 | 12.06 | 12.06 | 12.06 | -2.35% | - |
| Oct 13, 2025 | 12.24 | 12.35 | 12.24 | 12.35 | 12.35 | 2.24% | - |
| Oct 10, 2025 | 12.69 | 12.93 | 12.08 | 12.08 | 12.08 | -4.51% | 30 |
| Oct 9, 2025 | 12.51 | 12.65 | 12.51 | 12.65 | 12.65 | 1.28% | - |
| Oct 8, 2025 | 12.37 | 12.49 | 12.37 | 12.49 | 12.49 | 1.05% | - |
| Oct 7, 2025 | 12.53 | 12.53 | 12.36 | 12.36 | 12.36 | -1.51% | - |
| Oct 6, 2025 | 12.22 | 12.55 | 12.22 | 12.55 | 12.55 | 2.87% | - |
| Oct 3, 2025 | 12.09 | 12.20 | 12.09 | 12.20 | 12.20 | 0.83% | - |
| Oct 2, 2025 | 12.08 | 12.10 | 12.08 | 12.10 | 12.10 | 0.41% | 35 |
| Oct 1, 2025 | 11.49 | 12.05 | 11.49 | 12.05 | 12.05 | 4.69% | - |
| Sep 30, 2025 | 11.49 | 11.51 | 11.49 | 11.51 | 11.51 | 0.09% | - |
| Sep 29, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | 0.35% | - |
| Sep 26, 2025 | 11.41 | 11.46 | 11.41 | 11.46 | 11.46 | 0.61% | - |
| Sep 25, 2025 | 11.28 | 11.39 | 11.28 | 11.39 | 11.39 | -0.44% | - |
| Sep 24, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.26% | - |
| Sep 23, 2025 | 11.58 | 11.58 | 11.41 | 11.41 | 11.41 | -1.47% | - |
| Sep 22, 2025 | 11.69 | 11.69 | 11.58 | 11.58 | 11.58 | -0.86% | - |
| Sep 19, 2025 | 11.86 | 11.86 | 11.68 | 11.68 | 11.68 | -1.43% | - |
| Sep 18, 2025 | 11.63 | 11.85 | 11.63 | 11.85 | 11.85 | -1.17% | - |
| Sep 17, 2025 | 12.42 | 12.42 | 11.99 | 11.99 | 11.99 | -1.80% | 200 |
| Sep 16, 2025 | 12.10 | 12.21 | 12.10 | 12.21 | 12.21 | 1.16% | - |
| Sep 15, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | 12.07 | -0.41% | - |
| Sep 12, 2025 | 12.15 | 12.15 | 12.12 | 12.12 | 12.12 | -0.16% | - |
| Sep 11, 2025 | 12.05 | 12.14 | 12.05 | 12.14 | 12.14 | -1.46% | - |
| Sep 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Sep 9, 2025 | 12.17 | 12.70 | 12.17 | 12.30 | 12.30 | 0.99% | 25 |
| Sep 8, 2025 | 12.31 | 12.58 | 12.17 | 12.18 | 12.18 | -1.77% | 301 |
| Sep 5, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 1 |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 3, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.25% | - |
| Sep 2, 2025 | 12.33 | 12.33 | 12.03 | 12.03 | 12.03 | -2.67% | - |
| Sep 1, 2025 | 12.09 | 12.36 | 12.09 | 12.36 | 12.36 | 2.40% | - |
| Aug 29, 2025 | 12.18 | 12.18 | 12.07 | 12.07 | 12.07 | -0.98% | - |
| Aug 28, 2025 | 11.85 | 12.19 | 11.85 | 12.19 | 12.19 | 2.96% | - |
| Aug 27, 2025 | 12.42 | 12.42 | 11.84 | 11.84 | 11.84 | -0.59% | 75 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.91 | 11.91 | 11.91 | -2.06% | - |
| Aug 25, 2025 | 12.09 | 12.16 | 12.09 | 12.16 | 12.16 | 0.41% | - |
| Aug 22, 2025 | 11.88 | 12.11 | 11.88 | 12.11 | 12.11 | 1.76% | - |
| Aug 21, 2025 | 12.08 | 12.08 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 20, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 1.17% | - |
| Aug 19, 2025 | 11.76 | 11.96 | 11.76 | 11.96 | 11.96 | 1.61% | - |
| Aug 18, 2025 | 11.94 | 11.94 | 11.77 | 11.77 | 11.77 | -1.34% | - |
| Aug 15, 2025 | 11.82 | 11.93 | 11.82 | 11.93 | 11.93 | 1.27% | - |
| Aug 14, 2025 | 11.82 | 11.82 | 11.78 | 11.78 | 11.78 | -0.59% | - |
| Aug 13, 2025 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | -1.58% | 60 |
| Aug 12, 2025 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 1.86% | - |
| Aug 11, 2025 | 11.92 | 11.92 | 11.82 | 11.82 | 11.82 | -0.59% | - |
| Aug 8, 2025 | 11.86 | 11.89 | 11.86 | 11.89 | 11.89 | 0.17% | - |
| Aug 7, 2025 | 11.89 | 11.89 | 11.87 | 11.87 | 11.87 | 0.42% | - |
| Aug 6, 2025 | 12.26 | 12.26 | 11.82 | 11.82 | 11.82 | -3.04% | - |
| Aug 5, 2025 | 12.08 | 12.19 | 12.08 | 12.19 | 12.19 | 1.25% | - |
| Aug 4, 2025 | 12.26 | 12.26 | 12.04 | 12.04 | 12.04 | -3.91% | - |
| Aug 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% | - |
| Jul 31, 2025 | 12.70 | 12.70 | 12.61 | 12.61 | 12.61 | -0.08% | - |
| Jul 30, 2025 | 12.47 | 12.62 | 12.47 | 12.62 | 12.62 | 1.20% | - |
| Jul 29, 2025 | 12.95 | 12.95 | 12.47 | 12.47 | 12.47 | -3.26% | - |
| Jul 28, 2025 | 13.15 | 13.15 | 12.89 | 12.89 | 12.89 | -1.00% | - |
| Jul 25, 2025 | 12.87 | 13.07 | 12.87 | 13.02 | 13.02 | 1.17% | - |
| Jul 24, 2025 | 12.85 | 12.87 | 12.85 | 12.87 | 12.87 | 0.16% | - |
| Jul 23, 2025 | 12.61 | 13.26 | 12.61 | 12.85 | 12.85 | 3.05% | - |
| Jul 22, 2025 | 12.26 | 12.57 | 12.26 | 12.47 | 12.47 | 1.63% | - |
| Jul 21, 2025 | 12.16 | 12.43 | 12.16 | 12.27 | 12.27 | -0.73% | - |