Vitrolife AB (publ) (STO:VITR)
Sweden
· Delayed Price · Currency is SEK 92.05
-1.60 (-1.71%)
Mar 9, 2026, 5:29 PM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.25 | 92.60 | 90.85 | 91.85 | - | -1.92% | 85,924 |
| Mar 6, 2026 | 94.00 | 95.75 | 93.30 | 93.65 | 93.65 | 0.16% | 248,445 |
| Mar 5, 2026 | 93.30 | 93.95 | 92.35 | 93.50 | 93.50 | -0.21% | 169,918 |
| Mar 4, 2026 | 91.90 | 94.15 | 90.80 | 93.70 | 93.70 | 1.46% | 140,326 |
| Mar 3, 2026 | 91.95 | 92.35 | 90.70 | 92.35 | 92.35 | -0.59% | 155,388 |
| Mar 2, 2026 | 94.00 | 94.00 | 91.15 | 92.90 | 92.90 | -2.62% | 653,239 |
| Feb 27, 2026 | 92.70 | 95.40 | 92.20 | 95.40 | 95.40 | 2.91% | 336,284 |
| Feb 26, 2026 | 91.30 | 93.15 | 90.55 | 92.70 | 92.70 | 2.37% | 166,887 |
| Feb 25, 2026 | 89.70 | 91.55 | 88.65 | 90.55 | 90.55 | 1.40% | 138,027 |
| Feb 24, 2026 | 89.85 | 91.10 | 88.35 | 89.30 | 89.30 | -0.67% | 183,529 |
| Feb 23, 2026 | 90.20 | 91.00 | 88.80 | 89.90 | 89.90 | -0.83% | 110,918 |
| Feb 20, 2026 | 91.30 | 92.40 | 89.10 | 90.65 | 90.65 | -0.38% | 155,362 |
| Feb 19, 2026 | 88.30 | 91.70 | 88.20 | 91.00 | 91.00 | 3.06% | 167,445 |
| Feb 18, 2026 | 88.65 | 89.15 | 87.20 | 88.30 | 88.30 | -1.01% | 189,422 |
| Feb 17, 2026 | 89.40 | 89.95 | 88.10 | 89.20 | 89.20 | -0.22% | 156,191 |
| Feb 16, 2026 | 90.50 | 91.80 | 88.10 | 89.40 | 89.40 | -0.33% | 262,068 |
| Feb 13, 2026 | 86.00 | 90.35 | 85.45 | 89.70 | 89.70 | 4.36% | 423,740 |
| Feb 12, 2026 | 86.00 | 87.25 | 84.90 | 85.95 | 85.95 | 0.29% | 432,057 |
| Feb 11, 2026 | 89.90 | 90.00 | 85.70 | 85.70 | 85.70 | -4.35% | 300,847 |
| Feb 10, 2026 | 89.60 | 90.75 | 89.15 | 89.60 | 89.60 | 0.28% | 299,182 |
| Feb 9, 2026 | 91.95 | 92.00 | 88.70 | 89.35 | 89.35 | -1.60% | 305,079 |
| Feb 6, 2026 | 89.05 | 91.50 | 88.00 | 90.80 | 90.80 | 1.23% | 301,944 |
| Feb 5, 2026 | 89.65 | 91.75 | 89.35 | 89.70 | 89.70 | 0.79% | 617,600 |
| Feb 4, 2026 | 92.85 | 93.15 | 87.45 | 89.00 | 89.00 | -3.16% | 1,461,934 |
| Feb 3, 2026 | 110.00 | 113.70 | 91.90 | 91.90 | 91.90 | -21.52% | 2,546,373 |
| Feb 2, 2026 | 115.30 | 117.80 | 114.40 | 117.10 | 117.10 | 0.77% | 402,159 |
| Jan 30, 2026 | 118.20 | 118.30 | 115.30 | 116.20 | 116.20 | -1.86% | 156,264 |
| Jan 29, 2026 | 120.00 | 120.70 | 117.60 | 118.40 | 118.40 | -1.82% | 117,381 |
| Jan 28, 2026 | 121.00 | 121.70 | 119.90 | 120.60 | 120.60 | -0.41% | 178,773 |
| Jan 27, 2026 | 122.30 | 123.30 | 120.90 | 121.10 | 121.10 | -0.98% | 118,652 |
| Jan 26, 2026 | 124.00 | 124.30 | 120.50 | 122.30 | 122.30 | -1.61% | 857,870 |
| Jan 23, 2026 | 126.50 | 127.30 | 124.10 | 124.30 | 124.30 | -1.74% | 126,299 |
| Jan 22, 2026 | 127.50 | 129.60 | 126.00 | 126.50 | 126.50 | 0.08% | 125,519 |
| Jan 21, 2026 | 126.70 | 126.80 | 124.40 | 126.40 | 126.40 | -0.71% | 170,960 |
| Jan 20, 2026 | 127.00 | 128.30 | 125.50 | 127.30 | 127.30 | - | 87,229 |
| Jan 19, 2026 | 130.40 | 131.00 | 126.70 | 127.30 | 127.30 | -4.36% | 159,467 |
| Jan 16, 2026 | 131.50 | 136.00 | 130.70 | 133.10 | 133.10 | 1.29% | 184,240 |
| Jan 15, 2026 | 133.10 | 136.00 | 129.50 | 131.40 | 131.40 | -1.57% | 109,316 |
| Jan 14, 2026 | 133.50 | 135.50 | 131.00 | 133.50 | 133.50 | 0.07% | 189,004 |
| Jan 13, 2026 | 129.90 | 134.50 | 129.40 | 133.40 | 133.40 | 2.69% | 112,696 |
| Jan 12, 2026 | 130.10 | 132.60 | 129.30 | 129.90 | 129.90 | -0.46% | 130,329 |
| Jan 9, 2026 | 135.10 | 135.10 | 130.40 | 130.50 | 130.50 | -3.33% | 177,066 |
| Jan 8, 2026 | 138.90 | 139.60 | 134.70 | 135.00 | 135.00 | -3.09% | 69,577 |
| Jan 7, 2026 | 132.70 | 139.30 | 132.70 | 139.30 | 139.30 | 6.09% | 158,433 |
| Jan 5, 2026 | 133.00 | 133.60 | 130.30 | 131.30 | 131.30 | -1.28% | 60,416 |
| Jan 2, 2026 | 137.00 | 137.90 | 132.30 | 133.00 | 133.00 | -2.92% | 133,390 |
| Dec 30, 2025 | 138.00 | 138.00 | 135.50 | 137.00 | 137.00 | -0.65% | 125,594 |
| Dec 29, 2025 | 137.90 | 139.10 | 136.10 | 137.90 | 137.90 | - | 133,725 |
| Dec 23, 2025 | 138.80 | 139.90 | 136.70 | 137.90 | 137.90 | - | 179,835 |
| Dec 22, 2025 | 137.40 | 139.70 | 136.10 | 137.90 | 137.90 | 3.92% | 498,259 |
| Dec 19, 2025 | 129.80 | 134.20 | 129.20 | 132.70 | 132.70 | 3.51% | 185,049 |
| Dec 18, 2025 | 133.50 | 134.00 | 128.20 | 128.20 | 128.20 | -3.90% | 555,128 |
| Dec 17, 2025 | 128.80 | 135.30 | 127.50 | 133.40 | 133.40 | -0.67% | 245,638 |
| Dec 16, 2025 | 133.30 | 136.50 | 133.30 | 134.30 | 134.30 | -0.52% | 196,256 |
| Dec 15, 2025 | 138.00 | 138.30 | 134.50 | 135.00 | 135.00 | -2.46% | 125,370 |
| Dec 12, 2025 | 139.10 | 139.80 | 137.60 | 138.40 | 138.40 | -0.14% | 86,759 |
| Dec 11, 2025 | 138.10 | 139.30 | 136.20 | 138.60 | 138.60 | 0.36% | 76,106 |
| Dec 10, 2025 | 137.00 | 141.50 | 136.90 | 138.10 | 138.10 | 1.47% | 295,783 |
| Dec 9, 2025 | 136.20 | 137.00 | 135.70 | 136.10 | 136.10 | -0.66% | 98,178 |
| Dec 8, 2025 | 141.50 | 141.50 | 135.50 | 137.00 | 137.00 | -3.04% | 123,936 |
| 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 |