Vitrolife AB (publ) (STO:VITR)
Sweden
· Delayed Price · Currency is SEK 141.30
+2.10 (1.51%)
At close: Dec 5, 2025
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.50 | 142.80 | 139.50 | 141.30 | 141.30 | 1.51% | 203,957 |
| Dec 4, 2025 | 141.50 | 142.30 | 138.60 | 139.20 | 139.20 | -1.00% | 199,754 |
| Dec 3, 2025 | 144.80 | 145.40 | 139.00 | 140.60 | 140.60 | -2.83% | 2,287,095 |
| Dec 2, 2025 | 145.80 | 146.50 | 144.60 | 144.70 | 144.70 | -0.89% | 49,949 |
| Dec 1, 2025 | 145.50 | 146.00 | 143.20 | 146.00 | 146.00 | -0.07% | 61,582 |
| Nov 28, 2025 | 151.00 | 151.00 | 145.10 | 146.10 | 146.10 | -3.25% | 221,214 |
| Nov 27, 2025 | 150.70 | 152.50 | 150.00 | 151.00 | 151.00 | 0.20% | 73,739 |
| Nov 26, 2025 | 150.30 | 152.20 | 149.70 | 150.70 | 150.70 | 0.47% | 33,272 |
| Nov 25, 2025 | 147.10 | 150.50 | 144.50 | 150.00 | 150.00 | 2.46% | 204,011 |
| Nov 24, 2025 | 145.00 | 147.40 | 144.90 | 146.40 | 146.40 | 1.60% | 101,807 |
| Nov 21, 2025 | 140.90 | 144.10 | 140.80 | 144.10 | 144.10 | 1.55% | 671,095 |
| Nov 20, 2025 | 142.20 | 143.30 | 141.50 | 141.90 | 141.90 | -0.07% | 45,563 |
| Nov 19, 2025 | 140.00 | 142.70 | 139.80 | 142.00 | 142.00 | 1.79% | 58,081 |
| Nov 18, 2025 | 141.50 | 142.60 | 138.00 | 139.50 | 139.50 | -2.45% | 215,124 |
| Nov 17, 2025 | 142.90 | 144.70 | 141.20 | 143.00 | 143.00 | 0.07% | 72,803 |
| Nov 14, 2025 | 140.90 | 144.00 | 139.30 | 142.90 | 142.90 | 0.99% | 171,716 |
| Nov 13, 2025 | 145.00 | 146.50 | 141.20 | 141.50 | 141.50 | -2.14% | 45,108 |
| Nov 12, 2025 | 143.00 | 145.50 | 142.00 | 144.60 | 144.60 | 1.47% | 71,997 |
| Nov 11, 2025 | 139.00 | 142.50 | 138.10 | 142.50 | 142.50 | 2.44% | 40,466 |
| Nov 10, 2025 | 138.80 | 141.90 | 137.70 | 139.10 | 139.10 | 0.22% | 68,477 |
| Nov 7, 2025 | 141.20 | 142.40 | 137.30 | 138.80 | 138.80 | -1.70% | 60,440 |
| Nov 6, 2025 | 140.10 | 141.70 | 140.00 | 141.20 | 141.20 | 0.79% | 75,562 |
| Nov 5, 2025 | 141.70 | 142.30 | 139.10 | 140.10 | 140.10 | -2.10% | 47,023 |
| Nov 4, 2025 | 143.40 | 144.70 | 142.00 | 143.10 | 143.10 | -0.49% | 82,024 |
| Nov 3, 2025 | 146.80 | 147.30 | 143.40 | 143.80 | 143.80 | -2.38% | 89,215 |
| Oct 31, 2025 | 147.10 | 148.50 | 146.00 | 147.30 | 147.30 | 0.07% | 19,021 |
| Oct 30, 2025 | 148.80 | 149.00 | 147.10 | 147.20 | 147.20 | -1.08% | 42,158 |
| Oct 29, 2025 | 146.60 | 150.00 | 146.00 | 148.80 | 148.80 | 1.02% | 45,884 |
| Oct 28, 2025 | 150.50 | 150.50 | 146.50 | 147.30 | 147.30 | -2.32% | 66,205 |
| Oct 27, 2025 | 151.10 | 151.20 | 148.10 | 150.80 | 150.80 | -0.20% | 131,507 |
| Oct 24, 2025 | 148.30 | 153.50 | 148.30 | 151.10 | 151.10 | 2.09% | 87,550 |
| Oct 23, 2025 | 147.20 | 150.00 | 142.00 | 148.00 | 148.00 | 2.07% | 160,941 |
| Oct 22, 2025 | 143.00 | 145.00 | 140.40 | 145.00 | 145.00 | 1.47% | 90,028 |
| Oct 21, 2025 | 141.10 | 143.30 | 140.00 | 142.90 | 142.90 | 1.06% | 67,212 |
| Oct 20, 2025 | 146.00 | 146.00 | 138.30 | 141.40 | 141.40 | -3.15% | 135,419 |
| Oct 17, 2025 | 142.00 | 148.00 | 140.80 | 146.00 | 146.00 | 6.57% | 315,439 |
| Oct 16, 2025 | 137.00 | 139.10 | 135.20 | 137.00 | 137.00 | 0.44% | 66,786 |
| Oct 15, 2025 | 135.40 | 139.60 | 134.30 | 136.40 | 136.40 | 0.74% | 166,056 |
| Oct 14, 2025 | 138.90 | 139.00 | 134.80 | 135.40 | 135.40 | -2.10% | 98,198 |
| Oct 13, 2025 | 137.00 | 139.00 | 134.80 | 138.30 | 138.30 | 0.95% | 80,227 |
| Oct 10, 2025 | 143.70 | 144.70 | 137.00 | 137.00 | 137.00 | -3.93% | 68,895 |
| Oct 9, 2025 | 140.50 | 143.00 | 139.90 | 142.60 | 142.60 | 1.93% | 68,496 |
| Oct 8, 2025 | 138.50 | 140.50 | 138.00 | 139.90 | 139.90 | 1.08% | 46,250 |
| Oct 7, 2025 | 141.80 | 141.80 | 138.40 | 138.40 | 138.40 | -2.33% | 41,609 |
| Oct 6, 2025 | 137.10 | 141.90 | 137.10 | 141.70 | 141.70 | 3.36% | 106,736 |
| Oct 3, 2025 | 136.80 | 139.90 | 134.30 | 137.10 | 137.10 | 0.29% | 63,546 |
| Oct 2, 2025 | 135.00 | 139.00 | 135.00 | 136.70 | 136.70 | 1.33% | 89,998 |
| Oct 1, 2025 | 129.90 | 136.50 | 129.90 | 134.90 | 134.90 | 4.01% | 93,435 |
| Sep 30, 2025 | 130.10 | 130.60 | 128.50 | 129.70 | 129.70 | -0.23% | 103,914 |
| Sep 29, 2025 | 130.00 | 131.70 | 128.60 | 130.00 | 130.00 | 0.70% | 65,886 |
| Sep 26, 2025 | 128.70 | 129.20 | 126.80 | 129.10 | 129.10 | 0.62% | 62,329 |
| Sep 25, 2025 | 129.00 | 130.10 | 126.30 | 128.30 | 128.30 | 0.79% | 105,365 |
| Sep 24, 2025 | 129.00 | 129.30 | 126.40 | 127.30 | 127.30 | -1.47% | 74,301 |
| Sep 23, 2025 | 129.40 | 131.40 | 129.00 | 129.20 | 129.20 | -1.00% | 52,882 |
| Sep 22, 2025 | 131.90 | 131.90 | 129.60 | 130.50 | 130.50 | -1.06% | 72,455 |
| Sep 19, 2025 | 134.00 | 134.00 | 131.20 | 131.90 | 131.90 | -1.20% | 132,879 |
| Sep 18, 2025 | 131.00 | 134.70 | 130.50 | 133.50 | 133.50 | 2.53% | 72,640 |
| Sep 17, 2025 | 136.40 | 138.00 | 129.40 | 130.20 | 130.20 | -4.41% | 166,374 |
| Sep 16, 2025 | 134.40 | 138.10 | 133.90 | 136.20 | 136.20 | 1.26% | 57,544 |
| Sep 15, 2025 | 135.10 | 137.00 | 134.00 | 134.50 | 134.50 | -0.52% | 41,721 |
| Sep 12, 2025 | 136.00 | 137.40 | 134.30 | 135.20 | 135.20 | - | 142,922 |
| Sep 11, 2025 | 135.00 | 136.00 | 133.90 | 135.20 | 135.20 | 0.45% | 35,139 |
| Sep 10, 2025 | 137.40 | 140.20 | 134.60 | 134.60 | 134.60 | -2.32% | 76,951 |
| Sep 9, 2025 | 137.80 | 138.90 | 136.00 | 137.80 | 137.80 | 0.66% | 157,454 |
| Sep 8, 2025 | 137.30 | 138.20 | 135.80 | 136.90 | 136.90 | -0.29% | 44,533 |
| Sep 5, 2025 | 136.30 | 140.00 | 135.40 | 137.30 | 137.30 | 2.31% | 60,283 |
| Sep 4, 2025 | 134.00 | 134.80 | 131.10 | 134.20 | 134.20 | 0.37% | 53,201 |
| Sep 3, 2025 | 135.00 | 136.40 | 133.20 | 133.70 | 133.70 | -0.67% | 51,019 |
| Sep 2, 2025 | 138.00 | 141.10 | 131.80 | 134.60 | 134.60 | -2.89% | 115,443 |
| Sep 1, 2025 | 136.10 | 139.00 | 135.70 | 138.60 | 138.60 | 1.46% | 37,349 |
| Aug 29, 2025 | 137.60 | 139.40 | 136.20 | 136.60 | 136.60 | -0.80% | 82,384 |
| Aug 28, 2025 | 135.00 | 141.60 | 135.00 | 137.70 | 137.70 | 2.61% | 107,785 |
| Aug 27, 2025 | 135.00 | 136.40 | 133.20 | 134.20 | 134.20 | -0.81% | 46,931 |
| Aug 26, 2025 | 139.00 | 139.00 | 135.00 | 135.30 | 135.30 | -2.31% | 75,434 |
| Aug 25, 2025 | 139.00 | 139.80 | 136.70 | 138.50 | 138.50 | -0.22% | 34,143 |
| Aug 22, 2025 | 135.70 | 138.90 | 135.70 | 138.80 | 138.80 | 2.13% | 46,344 |
| Aug 21, 2025 | 137.90 | 138.90 | 135.60 | 135.90 | 135.90 | -1.45% | 31,548 |
| Aug 20, 2025 | 137.10 | 138.90 | 135.20 | 137.90 | 137.90 | 0.58% | 50,940 |
| Aug 19, 2025 | 134.70 | 138.00 | 133.70 | 137.10 | 137.10 | 1.78% | 33,591 |
| Aug 18, 2025 | 136.00 | 137.40 | 134.00 | 134.70 | 134.70 | -1.17% | 59,219 |
| Aug 15, 2025 | 134.00 | 136.70 | 134.00 | 136.30 | 136.30 | 1.72% | 33,947 |
| Aug 14, 2025 | 135.20 | 135.60 | 132.90 | 134.00 | 134.00 | -0.89% | 64,341 |
| Aug 13, 2025 | 137.20 | 137.20 | 133.90 | 135.20 | 135.20 | -1.17% | 42,051 |
| Aug 12, 2025 | 134.80 | 136.90 | 134.80 | 136.80 | 136.80 | 1.33% | 56,589 |
| Aug 11, 2025 | 136.10 | 136.50 | 132.80 | 135.00 | 135.00 | -0.37% | 73,881 |
| Aug 8, 2025 | 138.10 | 138.10 | 134.90 | 135.50 | 135.50 | -0.73% | 53,784 |
| Aug 7, 2025 | 136.20 | 137.80 | 135.30 | 136.50 | 136.50 | 0.96% | 69,208 |
| Aug 6, 2025 | 139.90 | 140.20 | 135.20 | 135.20 | 135.20 | -2.87% | 100,486 |
| Aug 5, 2025 | 137.80 | 139.80 | 137.80 | 139.20 | 139.20 | 1.16% | 86,205 |
| Aug 4, 2025 | 141.00 | 141.00 | 135.00 | 137.60 | 137.60 | -2.48% | 166,298 |
| Aug 1, 2025 | 143.80 | 143.80 | 140.10 | 141.10 | 141.10 | -2.01% | 93,735 |
| Jul 31, 2025 | 144.30 | 145.90 | 142.90 | 144.00 | 144.00 | -0.14% | 144,868 |
| Jul 30, 2025 | 143.50 | 146.00 | 142.90 | 144.20 | 144.20 | 0.63% | 79,971 |
| Jul 29, 2025 | 146.30 | 147.00 | 142.50 | 143.30 | 143.30 | -2.18% | 52,490 |
| Jul 28, 2025 | 150.20 | 152.00 | 145.20 | 146.50 | 146.50 | -1.08% | 73,638 |
| Jul 25, 2025 | 147.30 | 148.30 | 146.10 | 148.10 | 148.10 | 0.54% | 48,688 |
| Jul 24, 2025 | 147.30 | 149.00 | 145.10 | 147.30 | 147.30 | 1.73% | 56,501 |
| Jul 23, 2025 | 144.00 | 149.10 | 143.50 | 144.80 | 144.80 | 1.26% | 80,236 |
| Jul 22, 2025 | 140.90 | 143.20 | 139.40 | 143.00 | 143.00 | 1.63% | 191,691 |
| Jul 21, 2025 | 140.00 | 141.40 | 137.80 | 140.70 | 140.70 | 0.43% | 86,237 |