Ryvu Therapeutics S.A. (WSE:RVU)
Poland
· Delayed Price · Currency is PLN 29.90
+1.15 (4.00%)
At close: Dec 5, 2025
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.00 | 30.90 | 28.55 | 29.90 | 29.90 | 4.00% | 126,454 |
| Dec 4, 2025 | 29.35 | 29.35 | 27.80 | 28.75 | 28.75 | -0.86% | 34,530 |
| Dec 3, 2025 | 28.80 | 29.60 | 28.35 | 29.00 | 29.00 | 1.05% | 53,995 |
| Dec 2, 2025 | 28.30 | 28.70 | 27.70 | 28.70 | 28.70 | 2.14% | 18,552 |
| Dec 1, 2025 | 28.45 | 29.00 | 28.00 | 28.10 | 28.10 | - | 26,632 |
| Nov 28, 2025 | 28.50 | 28.90 | 27.50 | 28.10 | 28.10 | -1.40% | 34,106 |
| Nov 27, 2025 | 28.20 | 28.95 | 28.00 | 28.50 | 28.50 | 1.24% | 67,446 |
| Nov 26, 2025 | 25.40 | 28.40 | 25.10 | 28.15 | 28.15 | 10.18% | 150,744 |
| Nov 25, 2025 | 24.40 | 25.60 | 23.85 | 25.55 | 25.55 | 4.29% | 74,461 |
| Nov 24, 2025 | 23.40 | 24.50 | 23.15 | 24.50 | 24.50 | 4.70% | 17,782 |
| Nov 21, 2025 | 23.80 | 24.40 | 23.15 | 23.40 | 23.40 | -2.90% | 28,958 |
| Nov 20, 2025 | 24.75 | 24.75 | 23.75 | 24.10 | 24.10 | -2.43% | 34,059 |
| Nov 19, 2025 | 23.95 | 24.90 | 23.85 | 24.70 | 24.70 | 4.66% | 23,435 |
| Nov 18, 2025 | 23.95 | 24.00 | 23.30 | 23.60 | 23.60 | -2.28% | 14,353 |
| Nov 17, 2025 | 24.70 | 24.70 | 24.00 | 24.15 | 24.15 | -2.23% | 16,691 |
| Nov 14, 2025 | 24.95 | 25.00 | 24.10 | 24.70 | 24.70 | -1.00% | 22,001 |
| Nov 13, 2025 | 24.25 | 25.70 | 24.15 | 24.95 | 24.95 | 3.31% | 96,748 |
| Nov 12, 2025 | 23.45 | 24.20 | 22.40 | 24.15 | 24.15 | 4.55% | 213,044 |
| Nov 10, 2025 | 23.00 | 24.10 | 22.90 | 23.10 | 23.10 | 0.65% | 50,756 |
| Nov 7, 2025 | 24.00 | 24.00 | 22.80 | 22.95 | 22.95 | -4.38% | 55,519 |
| Nov 6, 2025 | 24.30 | 24.60 | 23.70 | 24.00 | 24.00 | -1.23% | 42,780 |
| Nov 5, 2025 | 24.85 | 24.90 | 23.95 | 24.30 | 24.30 | -2.02% | 38,738 |
| Nov 4, 2025 | 25.20 | 25.85 | 24.80 | 24.80 | 24.80 | -0.40% | 156,514 |
| Nov 3, 2025 | 23.95 | 25.00 | 23.65 | 24.90 | 24.90 | 4.62% | 72,855 |
| Oct 31, 2025 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.06% | 36,486 |
| Oct 30, 2025 | 25.00 | 25.25 | 23.95 | 24.30 | 24.30 | -2.80% | 54,661 |
| Oct 29, 2025 | 24.55 | 25.55 | 24.00 | 25.00 | 25.00 | 1.42% | 102,355 |
| Oct 28, 2025 | 25.10 | 25.50 | 24.55 | 24.65 | 24.65 | -1.40% | 24,388 |
| Oct 27, 2025 | 25.60 | 26.20 | 24.95 | 25.00 | 25.00 | 1.42% | 55,044 |
| Oct 24, 2025 | 25.00 | 25.50 | 24.50 | 24.65 | 24.65 | -0.80% | 22,449 |
| Oct 23, 2025 | 25.50 | 25.55 | 24.85 | 24.85 | 24.85 | -2.55% | 18,897 |
| Oct 22, 2025 | 25.60 | 26.20 | 25.00 | 25.50 | 25.50 | -0.39% | 33,042 |
| Oct 21, 2025 | 25.80 | 25.95 | 24.85 | 25.60 | 25.60 | -0.78% | 65,555 |
| Oct 20, 2025 | 26.10 | 26.40 | 25.55 | 25.80 | 25.80 | -0.77% | 28,461 |
| Oct 17, 2025 | 26.70 | 26.70 | 25.90 | 26.00 | 26.00 | -3.70% | 24,175 |
| Oct 16, 2025 | 27.00 | 27.15 | 26.45 | 27.00 | 27.00 | 0.75% | 14,049 |
| Oct 15, 2025 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | 4.08% | 12,211 |
| Oct 14, 2025 | 26.15 | 26.20 | 25.50 | 25.75 | 25.75 | -1.72% | 22,523 |
| Oct 13, 2025 | 26.40 | 26.65 | 25.00 | 26.20 | 26.20 | -2.24% | 36,046 |
| Oct 10, 2025 | 27.40 | 27.60 | 26.70 | 26.80 | 26.80 | -2.90% | 22,827 |
| Oct 9, 2025 | 28.45 | 28.45 | 27.35 | 27.60 | 27.60 | -1.95% | 29,571 |
| Oct 8, 2025 | 27.85 | 28.75 | 27.60 | 28.15 | 28.15 | - | 55,283 |
| Oct 7, 2025 | 28.40 | 28.40 | 27.85 | 28.15 | 28.15 | -0.88% | 11,168 |
| Oct 6, 2025 | 28.40 | 28.55 | 27.80 | 28.40 | 28.40 | 0.18% | 19,848 |
| Oct 3, 2025 | 28.00 | 28.40 | 27.65 | 28.35 | 28.35 | 0.89% | 18,197 |
| Oct 2, 2025 | 28.00 | 28.30 | 27.80 | 28.10 | 28.10 | 0.36% | 14,631 |
| Oct 1, 2025 | 27.80 | 28.25 | 27.65 | 28.00 | 28.00 | 0.72% | 15,835 |
| Sep 30, 2025 | 27.95 | 28.20 | 27.50 | 27.80 | 27.80 | -0.54% | 16,810 |
| Sep 29, 2025 | 26.90 | 28.35 | 26.90 | 27.95 | 27.95 | 3.90% | 36,001 |
| Sep 26, 2025 | 27.40 | 27.40 | 26.80 | 26.90 | 26.90 | -1.65% | 15,417 |
| Sep 25, 2025 | 27.30 | 27.55 | 26.90 | 27.35 | 27.35 | 0.18% | 12,622 |
| Sep 24, 2025 | 27.65 | 27.65 | 26.70 | 27.30 | 27.30 | -0.36% | 43,952 |
| Sep 23, 2025 | 27.95 | 28.00 | 27.35 | 27.40 | 27.40 | -1.79% | 30,687 |
| Sep 22, 2025 | 28.00 | 28.40 | 27.70 | 27.90 | 27.90 | 1.09% | 24,283 |
| Sep 19, 2025 | 28.20 | 28.20 | 27.40 | 27.60 | 27.60 | -0.72% | 52,331 |
| Sep 18, 2025 | 27.95 | 28.05 | 27.35 | 27.80 | 27.80 | 1.46% | 40,322 |
| Sep 17, 2025 | 28.05 | 28.05 | 27.35 | 27.40 | 27.40 | - | 14,153 |
| Sep 16, 2025 | 28.25 | 28.35 | 27.40 | 27.40 | 27.40 | -3.52% | 27,129 |
| Sep 15, 2025 | 29.05 | 29.15 | 28.40 | 28.40 | 28.40 | -0.87% | 24,075 |
| Sep 12, 2025 | 28.95 | 29.05 | 28.35 | 28.65 | 28.65 | 0.53% | 29,955 |
| Sep 11, 2025 | 28.05 | 28.75 | 28.05 | 28.50 | 28.50 | 0.71% | 19,070 |
| Sep 10, 2025 | 29.35 | 29.55 | 27.75 | 28.30 | 28.30 | -0.35% | 44,080 |
| Sep 9, 2025 | 28.40 | 29.40 | 27.70 | 28.40 | 28.40 | 0.35% | 45,760 |
| Sep 8, 2025 | 27.40 | 28.30 | 26.65 | 28.30 | 28.30 | 3.66% | 27,850 |
| Sep 5, 2025 | 27.80 | 27.95 | 27.05 | 27.30 | 27.30 | -1.80% | 15,818 |
| Sep 4, 2025 | 27.35 | 28.00 | 27.35 | 27.80 | 27.80 | - | 6,932 |
| Sep 3, 2025 | 26.70 | 28.35 | 26.65 | 27.80 | 27.80 | 1.83% | 24,946 |
| Sep 2, 2025 | 29.05 | 29.50 | 27.20 | 27.30 | 27.30 | -2.15% | 46,069 |
| Sep 1, 2025 | 29.00 | 29.00 | 26.45 | 27.90 | 27.90 | -3.46% | 74,188 |
| Aug 29, 2025 | 28.80 | 29.25 | 28.15 | 28.90 | 28.90 | -1.03% | 16,997 |
| Aug 28, 2025 | 28.75 | 29.40 | 28.75 | 29.20 | 29.20 | 1.39% | 7,538 |
| Aug 27, 2025 | 29.15 | 29.55 | 28.75 | 28.80 | 28.80 | -2.70% | 21,535 |
| Aug 26, 2025 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | 11,265 |
| Aug 25, 2025 | 29.25 | 29.60 | 28.60 | 29.40 | 29.40 | 0.51% | 17,839 |
| Aug 22, 2025 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -2.34% | 28,904 |
| Aug 21, 2025 | 29.85 | 30.10 | 29.75 | 29.95 | 29.95 | -0.17% | 7,916 |
| Aug 20, 2025 | 30.40 | 30.45 | 29.80 | 30.00 | 30.00 | - | 11,546 |
| Aug 19, 2025 | 30.05 | 30.50 | 29.80 | 30.00 | 30.00 | -0.17% | 16,576 |
| Aug 18, 2025 | 30.15 | 30.60 | 29.80 | 30.05 | 30.05 | -0.83% | 13,027 |
| Aug 14, 2025 | 30.65 | 30.65 | 30.20 | 30.30 | 30.30 | - | 20,391 |
| Aug 13, 2025 | 30.70 | 30.85 | 30.30 | 30.30 | 30.30 | -1.30% | 11,852 |
| Aug 12, 2025 | 30.40 | 30.85 | 30.20 | 30.70 | 30.70 | 1.82% | 15,745 |
| Aug 11, 2025 | 30.45 | 30.65 | 30.10 | 30.15 | 30.15 | -0.99% | 17,290 |
| Aug 8, 2025 | 30.85 | 30.95 | 30.15 | 30.45 | 30.45 | -1.62% | 9,730 |
| Aug 7, 2025 | 30.50 | 30.95 | 30.25 | 30.95 | 30.95 | 1.81% | 12,047 |
| Aug 6, 2025 | 30.70 | 30.85 | 30.10 | 30.40 | 30.40 | -1.62% | 48,385 |
| Aug 5, 2025 | 30.45 | 30.90 | 30.10 | 30.90 | 30.90 | 1.48% | 5,784 |
| Aug 4, 2025 | 30.40 | 30.60 | 29.80 | 30.45 | 30.45 | 1.50% | 11,325 |
| Aug 1, 2025 | 30.10 | 30.40 | 29.60 | 30.00 | 30.00 | -1.32% | 20,881 |
| Jul 31, 2025 | 30.90 | 31.10 | 30.15 | 30.40 | 30.40 | -1.62% | 21,443 |
| Jul 30, 2025 | 31.15 | 31.50 | 30.70 | 30.90 | 30.90 | -0.80% | 15,699 |
| Jul 29, 2025 | 31.00 | 31.50 | 30.80 | 31.15 | 31.15 | -0.32% | 18,748 |
| Jul 28, 2025 | 31.10 | 31.70 | 31.00 | 31.25 | 31.25 | 0.97% | 41,359 |
| Jul 25, 2025 | 31.30 | 31.30 | 30.75 | 30.95 | 30.95 | -1.12% | 11,264 |
| Jul 24, 2025 | 30.85 | 32.50 | 30.85 | 31.30 | 31.30 | 1.29% | 66,976 |
| Jul 23, 2025 | 31.00 | 31.30 | 30.30 | 30.90 | 30.90 | -0.32% | 29,978 |
| Jul 22, 2025 | 31.10 | 31.10 | 30.65 | 31.00 | 31.00 | -0.32% | 9,433 |
| Jul 21, 2025 | 31.55 | 31.80 | 30.65 | 31.10 | 31.10 | -1.43% | 25,268 |
| Jul 18, 2025 | 30.90 | 32.30 | 30.80 | 31.55 | 31.55 | 2.10% | 53,919 |
| Jul 17, 2025 | 30.70 | 31.20 | 30.60 | 30.90 | 30.90 | - | 15,181 |