Vitrolife AB (publ) (STO:VITR)
Sweden
· Delayed Price · Currency is SEK 109.10
-0.70 (-0.64%)
Apr 29, 2026, 9:00 AM CET
Vitrolife AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.90 | 112.90 | 109.20 | 109.80 | 109.80 | -3.26% | 87,631 |
| Apr 27, 2026 | 115.30 | 116.00 | 113.00 | 113.50 | 113.50 | -2.16% | 473,384 |
| Apr 24, 2026 | 116.00 | 116.70 | 113.20 | 116.00 | 116.00 | -3.25% | 340,461 |
| Apr 23, 2026 | 113.90 | 121.00 | 113.40 | 119.90 | 119.90 | 12.27% | 1,624,597 |
| Apr 22, 2026 | 110.10 | 110.10 | 106.80 | 106.80 | 106.80 | -3.00% | 227,605 |
| Apr 21, 2026 | 111.10 | 111.70 | 108.60 | 110.10 | 110.10 | -0.81% | 119,224 |
| Apr 20, 2026 | 107.80 | 111.40 | 106.60 | 111.00 | 111.00 | 2.68% | 159,897 |
| Apr 17, 2026 | 107.40 | 109.90 | 107.10 | 108.10 | 108.10 | 0.93% | 137,803 |
| Apr 16, 2026 | 106.90 | 109.70 | 106.40 | 107.10 | 107.10 | 0.56% | 343,577 |
| Apr 15, 2026 | 104.00 | 106.80 | 104.00 | 106.50 | 106.50 | 2.50% | 148,208 |
| Apr 14, 2026 | 99.30 | 104.70 | 99.30 | 103.90 | 103.90 | 4.63% | 244,633 |
| Apr 13, 2026 | 96.70 | 99.30 | 95.75 | 99.30 | 99.30 | 2.69% | 109,026 |
| Apr 10, 2026 | 95.30 | 99.20 | 95.10 | 96.70 | 96.70 | 1.47% | 249,631 |
| Apr 9, 2026 | 98.00 | 98.00 | 93.90 | 95.30 | 95.30 | 0.05% | 85,228 |
| Apr 8, 2026 | 98.00 | 98.60 | 95.25 | 95.25 | 95.25 | 0.90% | 333,211 |
| Apr 7, 2026 | 93.35 | 96.45 | 93.25 | 94.40 | 94.40 | 1.78% | 432,980 |
| Apr 2, 2026 | 96.00 | 96.30 | 92.55 | 92.75 | 92.75 | -3.59% | 57,347 |
| Apr 1, 2026 | 94.30 | 97.15 | 94.25 | 96.20 | 96.20 | 2.07% | 117,962 |
| Mar 31, 2026 | 94.05 | 95.15 | 92.65 | 94.25 | 94.25 | 2.89% | 314,980 |
| Mar 30, 2026 | 90.90 | 91.65 | 89.20 | 91.60 | 91.60 | -0.43% | 132,994 |
| Mar 27, 2026 | 92.85 | 92.95 | 90.40 | 92.00 | 92.00 | -0.92% | 143,606 |
| Mar 26, 2026 | 91.45 | 93.60 | 89.05 | 92.85 | 92.85 | 3.17% | 434,622 |
| Mar 25, 2026 | 88.95 | 92.35 | 88.80 | 90.00 | 90.00 | 2.92% | 293,262 |
| Mar 24, 2026 | 90.35 | 90.35 | 86.30 | 87.45 | 87.45 | -1.74% | 290,685 |
| Mar 23, 2026 | 86.10 | 90.25 | 84.60 | 89.00 | 89.00 | 1.19% | 224,386 |
| Mar 20, 2026 | 88.10 | 89.05 | 85.95 | 87.95 | 87.95 | - | 485,748 |
| Mar 19, 2026 | 91.10 | 91.50 | 87.85 | 87.95 | 87.95 | -4.09% | 274,178 |
| Mar 18, 2026 | 93.05 | 93.25 | 91.30 | 91.70 | 91.70 | -1.45% | 105,806 |
| Mar 17, 2026 | 94.40 | 94.40 | 91.85 | 93.05 | 93.05 | -1.22% | 260,525 |
| Mar 16, 2026 | 93.55 | 94.40 | 92.70 | 94.20 | 94.20 | 0.96% | 121,521 |
| Mar 13, 2026 | 92.05 | 94.60 | 91.45 | 93.30 | 93.30 | 0.81% | 447,456 |
| Mar 12, 2026 | 94.35 | 95.30 | 92.55 | 92.55 | 92.55 | -1.54% | 539,649 |
| Mar 11, 2026 | 94.60 | 95.90 | 91.90 | 94.00 | 94.00 | -0.53% | 210,729 |
| Mar 10, 2026 | 92.60 | 95.45 | 92.35 | 94.50 | 94.50 | 2.66% | 370,620 |
| Mar 9, 2026 | 92.25 | 92.70 | 90.85 | 92.05 | 92.05 | -1.71% | 162,994 |
| 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% | 160,630 |
| 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% | 303,234 |
| 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% | 1,515,475 |
| Feb 3, 2026 | 110.00 | 113.70 | 91.90 | 91.90 | 91.90 | -21.52% | 2,638,444 |
| 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% | 185,938 |
| Jan 15, 2026 | 133.10 | 136.00 | 129.50 | 131.40 | 131.40 | -1.57% | 121,261 |
| 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% | 201,601 |
| 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% | 58,895 |
| 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 |