Ryvu Therapeutics S.A. (WSE:RVU)
Poland
· Delayed Price · Currency is PLN 23.90
+0.35 (1.49%)
Apr 28, 2026, 5:00 PM CET
Ryvu Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.50 | 23.90 | 23.25 | 23.90 | 23.90 | 1.49% | 18,476 |
| Apr 27, 2026 | 23.95 | 24.00 | 23.55 | 23.55 | 23.55 | -1.67% | 9,239 |
| Apr 24, 2026 | 23.70 | 23.95 | 23.20 | 23.95 | 23.95 | 1.91% | 10,396 |
| Apr 23, 2026 | 24.50 | 24.65 | 23.40 | 23.50 | 23.50 | -3.89% | 16,654 |
| Apr 22, 2026 | 25.25 | 25.30 | 24.10 | 24.45 | 24.45 | -3.36% | 43,204 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.00 | 25.30 | 25.30 | 1.00% | 18,367 |
| Apr 20, 2026 | 25.55 | 25.80 | 24.75 | 25.05 | 25.05 | -1.96% | 24,017 |
| Apr 17, 2026 | 25.15 | 25.70 | 25.00 | 25.55 | 25.55 | 2.20% | 19,318 |
| Apr 16, 2026 | 25.45 | 25.75 | 24.75 | 25.00 | 25.00 | -1.77% | 51,794 |
| Apr 15, 2026 | 25.00 | 25.50 | 24.60 | 25.45 | 25.45 | 1.80% | 44,913 |
| Apr 14, 2026 | 24.50 | 25.15 | 24.35 | 25.00 | 25.00 | 2.04% | 59,862 |
| Apr 13, 2026 | 24.20 | 24.80 | 23.70 | 24.50 | 24.50 | 2.08% | 59,723 |
| Apr 10, 2026 | 23.35 | 24.90 | 23.05 | 24.00 | 24.00 | 4.12% | 126,580 |
| Apr 9, 2026 | 23.50 | 23.50 | 23.00 | 23.05 | 23.05 | -2.12% | 13,043 |
| Apr 8, 2026 | 23.80 | 23.90 | 23.00 | 23.55 | 23.55 | 0.64% | 44,032 |
| Apr 7, 2026 | 23.40 | 24.10 | 22.90 | 23.40 | 23.40 | 2.18% | 63,763 |
| Apr 2, 2026 | 22.60 | 22.90 | 22.00 | 22.90 | 22.90 | -0.43% | 10,457 |
| Apr 1, 2026 | 22.60 | 23.00 | 22.25 | 23.00 | 23.00 | 1.77% | 20,914 |
| Mar 31, 2026 | 21.00 | 22.65 | 20.75 | 22.60 | 22.60 | 9.18% | 33,275 |
| Mar 30, 2026 | 21.15 | 21.15 | 20.60 | 20.70 | 20.70 | -0.96% | 12,827 |
| Mar 27, 2026 | 21.55 | 21.90 | 20.80 | 20.90 | 20.90 | -4.57% | 20,456 |
| Mar 26, 2026 | 21.80 | 22.00 | 21.40 | 21.90 | 21.90 | 2.34% | 22,210 |
| Mar 25, 2026 | 21.90 | 22.15 | 21.40 | 21.40 | 21.40 | -1.83% | 20,550 |
| Mar 24, 2026 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 12,371 |
| Mar 23, 2026 | 21.70 | 22.00 | 20.90 | 21.60 | 21.60 | -1.82% | 25,496 |
| Mar 20, 2026 | 22.00 | 22.40 | 20.50 | 22.00 | 22.00 | 1.38% | 223,318 |
| Mar 19, 2026 | 23.40 | 23.40 | 21.50 | 21.70 | 21.70 | -7.07% | 97,835 |
| Mar 18, 2026 | 23.65 | 23.85 | 23.10 | 23.35 | 23.35 | 0.21% | 15,302 |
| Mar 17, 2026 | 23.95 | 24.00 | 23.25 | 23.30 | 23.30 | -2.51% | 31,354 |
| Mar 16, 2026 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | -2.45% | 17,661 |
| Mar 13, 2026 | 24.30 | 24.65 | 23.80 | 24.50 | 24.50 | -0.41% | 8,180 |
| Mar 12, 2026 | 25.60 | 25.65 | 24.30 | 24.60 | 24.60 | -2.77% | 38,305 |
| Mar 11, 2026 | 25.30 | 25.70 | 24.80 | 25.30 | 25.30 | - | 11,504 |
| Mar 10, 2026 | 25.65 | 25.90 | 25.05 | 25.30 | 25.30 | -0.78% | 8,307 |
| Mar 9, 2026 | 25.10 | 25.55 | 24.50 | 25.50 | 25.50 | -0.20% | 21,752 |
| Mar 6, 2026 | 26.00 | 26.00 | 25.00 | 25.55 | 25.55 | -1.73% | 13,884 |
| Mar 5, 2026 | 25.55 | 26.05 | 25.20 | 26.00 | 26.00 | 1.56% | 16,107 |
| Mar 4, 2026 | 24.90 | 25.85 | 24.90 | 25.60 | 25.60 | 2.40% | 17,111 |
| Mar 3, 2026 | 26.00 | 26.00 | 24.50 | 25.00 | 25.00 | -3.66% | 38,783 |
| Mar 2, 2026 | 25.60 | 26.40 | 25.35 | 25.95 | 25.95 | -1.52% | 25,184 |
| Feb 27, 2026 | 25.55 | 26.60 | 25.20 | 26.35 | 26.35 | 3.13% | 35,883 |
| Feb 26, 2026 | 25.75 | 25.75 | 25.30 | 25.55 | 25.55 | 0.79% | 15,978 |
| Feb 25, 2026 | 25.90 | 25.90 | 25.25 | 25.35 | 25.35 | -0.98% | 8,894 |
| Feb 24, 2026 | 26.60 | 27.05 | 25.50 | 25.60 | 25.60 | -3.76% | 27,150 |
| Feb 23, 2026 | 25.90 | 26.80 | 25.45 | 26.60 | 26.60 | 3.91% | 45,106 |
| Feb 20, 2026 | 25.40 | 26.35 | 25.40 | 25.60 | 25.60 | 0.39% | 20,566 |
| Feb 19, 2026 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | -1.54% | 14,845 |
| Feb 18, 2026 | 25.25 | 25.90 | 25.15 | 25.90 | 25.90 | 1.17% | 15,712 |
| Feb 17, 2026 | 25.50 | 25.70 | 24.90 | 25.60 | 25.60 | 1.19% | 21,004 |
| Feb 16, 2026 | 25.00 | 25.55 | 24.95 | 25.30 | 25.30 | 0.60% | 12,377 |
| Feb 13, 2026 | 25.15 | 25.70 | 24.90 | 25.15 | 25.15 | -1.57% | 11,720 |
| Feb 12, 2026 | 25.80 | 25.80 | 24.90 | 25.55 | 25.55 | -0.58% | 13,816 |
| Feb 11, 2026 | 25.65 | 25.90 | 25.25 | 25.70 | 25.70 | 0.19% | 19,210 |
| Feb 10, 2026 | 25.05 | 25.90 | 24.60 | 25.65 | 25.65 | 2.60% | 22,879 |
| Feb 9, 2026 | 24.55 | 25.10 | 24.30 | 25.00 | 25.00 | 1.01% | 13,075 |
| Feb 6, 2026 | 24.20 | 24.75 | 24.00 | 24.75 | 24.75 | 2.48% | 32,738 |
| Feb 5, 2026 | 25.35 | 25.35 | 24.15 | 24.15 | 24.15 | -4.73% | 43,623 |
| Feb 4, 2026 | 25.45 | 25.60 | 24.90 | 25.35 | 25.35 | 1.00% | 28,870 |
| Feb 3, 2026 | 25.95 | 25.95 | 25.00 | 25.10 | 25.10 | -2.33% | 40,843 |
| Feb 2, 2026 | 25.75 | 25.75 | 25.00 | 25.70 | 25.70 | -0.58% | 39,743 |
| Jan 30, 2026 | 26.30 | 26.30 | 25.55 | 25.85 | 25.85 | -1.34% | 26,035 |
| Jan 29, 2026 | 26.75 | 26.90 | 26.00 | 26.20 | 26.20 | -2.60% | 42,985 |
| Jan 28, 2026 | 26.80 | 27.30 | 26.20 | 26.90 | 26.90 | 1.51% | 44,088 |
| Jan 27, 2026 | 26.45 | 26.50 | 26.05 | 26.50 | 26.50 | 0.19% | 28,694 |
| Jan 26, 2026 | 26.95 | 27.05 | 26.45 | 26.45 | 26.45 | -1.67% | 31,027 |
| Jan 23, 2026 | 27.25 | 27.30 | 26.40 | 26.90 | 26.90 | -1.28% | 29,804 |
| Jan 22, 2026 | 26.70 | 27.45 | 26.30 | 27.25 | 27.25 | 2.25% | 42,516 |
| Jan 21, 2026 | 26.00 | 26.75 | 25.85 | 26.65 | 26.65 | 2.50% | 28,514 |
| Jan 20, 2026 | 26.80 | 26.90 | 25.90 | 26.00 | 26.00 | -2.99% | 38,621 |
| Jan 19, 2026 | 27.30 | 27.95 | 26.25 | 26.80 | 26.80 | -0.74% | 58,424 |
| Jan 16, 2026 | 27.20 | 27.50 | 26.75 | 27.00 | 27.00 | -0.74% | 26,060 |
| Jan 15, 2026 | 27.45 | 27.50 | 26.80 | 27.20 | 27.20 | -1.09% | 21,994 |
| Jan 14, 2026 | 27.75 | 27.75 | 26.80 | 27.50 | 27.50 | - | 32,607 |
| Jan 13, 2026 | 27.80 | 28.10 | 27.15 | 27.50 | 27.50 | -1.08% | 30,393 |
| Jan 12, 2026 | 27.90 | 28.95 | 27.50 | 27.80 | 27.80 | 0.54% | 75,388 |
| Jan 9, 2026 | 27.75 | 27.95 | 27.05 | 27.65 | 27.65 | - | 18,002 |
| Jan 8, 2026 | 27.80 | 28.10 | 27.40 | 27.65 | 27.65 | -0.54% | 38,034 |
| Jan 7, 2026 | 27.50 | 27.90 | 27.15 | 27.80 | 27.80 | 1.09% | 39,249 |
| Jan 5, 2026 | 27.20 | 27.70 | 27.05 | 27.50 | 27.50 | 1.29% | 27,947 |
| Jan 2, 2026 | 27.10 | 27.45 | 26.40 | 27.15 | 27.15 | 0.18% | 36,287 |
| Dec 30, 2025 | 26.85 | 27.35 | 26.50 | 27.10 | 27.10 | 1.31% | 35,089 |
| Dec 29, 2025 | 25.40 | 27.00 | 25.40 | 26.75 | 26.75 | 5.52% | 33,112 |
| Dec 23, 2025 | 25.80 | 25.80 | 25.05 | 25.35 | 25.35 | -1.74% | 75,443 |
| Dec 22, 2025 | 25.60 | 26.50 | 24.70 | 25.80 | 25.80 | 0.78% | 64,424 |
| Dec 19, 2025 | 25.05 | 26.00 | 25.05 | 25.60 | 25.60 | 1.19% | 58,505 |
| Dec 18, 2025 | 25.40 | 25.85 | 24.95 | 25.30 | 25.30 | -0.78% | 28,962 |
| Dec 17, 2025 | 25.20 | 25.75 | 25.10 | 25.50 | 25.50 | 1.19% | 41,976 |
| Dec 16, 2025 | 25.60 | 26.20 | 25.00 | 25.20 | 25.20 | -4.36% | 36,314 |
| Dec 15, 2025 | 26.30 | 26.80 | 25.60 | 26.35 | 26.35 | 0.19% | 34,702 |
| Dec 12, 2025 | 26.00 | 26.70 | 25.80 | 26.30 | 26.30 | 1.15% | 36,712 |
| Dec 11, 2025 | 27.00 | 27.00 | 25.40 | 26.00 | 26.00 | -3.70% | 83,754 |
| Dec 10, 2025 | 29.30 | 29.30 | 26.60 | 27.00 | 27.00 | -7.06% | 152,014 |
| Dec 9, 2025 | 29.35 | 29.40 | 28.15 | 29.05 | 29.05 | -1.53% | 52,502 |
| Dec 8, 2025 | 30.50 | 31.90 | 28.45 | 29.50 | 29.50 | -1.34% | 128,900 |
| 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 |