Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Vivoryon Therapeutics NV (05Y.MU)

Compare
1.7440
-0.0820
(-4.49%)
At close: April 15 at 8:04:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00000.00000.00001.74401.7440-
Apr 14, 20251.82601.82601.82601.82601.8260-
Apr 11, 20251.84201.84201.84201.84201.8420-
Apr 10, 20251.85401.85401.85401.85401.8540-
Apr 9, 20251.80401.80401.80401.80401.8040-
Apr 8, 20251.72601.72601.72601.72601.7260-
Apr 7, 20251.73201.73201.67001.67001.670020
Apr 4, 20251.81601.81601.81601.81601.8160-
Apr 3, 20251.86601.86601.73401.73401.7340720
Apr 2, 20251.89801.89801.89801.89801.8980-
Apr 1, 20251.90001.90001.90001.90001.9000-
Mar 31, 20251.92201.92201.92201.92201.9220-
Mar 28, 20251.95401.95401.95401.95401.9540-
Mar 27, 20251.95801.95801.95801.95801.9580-
Mar 26, 20251.95001.95001.95001.95001.9500-
Mar 25, 20251.95001.95001.95001.95001.95002,000
Mar 24, 20251.95001.95001.95001.95001.9500-
Mar 21, 20251.97201.97201.95001.95001.9500150
Mar 20, 20251.93801.94601.93801.94601.9460518
Mar 19, 20251.93801.93801.93801.93801.9380-
Mar 18, 20251.88201.93801.88201.93801.93802,000
Mar 17, 20251.88201.88201.88201.88201.8820-
Mar 14, 20251.90401.90401.88201.88201.882026
Mar 13, 20251.91001.91001.91001.91001.9100-
Mar 12, 20251.91601.91601.91601.91601.9160-
Mar 11, 20251.91601.91601.91601.91601.9160-
Mar 10, 20251.96601.96601.91601.91601.9160550
Mar 7, 20251.96801.96801.96801.96801.9680-
Mar 6, 20251.97401.97401.97401.97401.9740-
Mar 5, 20251.97401.97401.97401.97401.9740-
Mar 4, 20251.97401.97401.97401.97401.9740-
Mar 3, 20251.97401.97401.97401.97401.9740-
Feb 28, 20251.96801.96801.96801.96801.9680-
Feb 27, 20252.00502.00502.00502.00502.0050-
Feb 26, 20252.04502.04502.04502.04502.0450-
Feb 25, 20252.04502.04502.04502.04502.0450-
Feb 24, 20252.04002.04502.04002.04502.04502,850
Feb 21, 20252.02502.02502.02502.02502.0250-
Feb 20, 20252.05002.05001.99601.99601.99605,300
Feb 19, 20252.12002.12002.12002.12002.1200-
Feb 18, 20252.04502.20502.04502.20502.2050500
Feb 17, 20252.02002.02002.02002.02002.0200-
Feb 14, 20251.98002.02001.98002.02002.02003,500
Feb 13, 20251.98001.98001.98001.98001.9800-
Feb 12, 20251.93401.93401.93401.93401.9340-
Feb 11, 20251.93201.93201.93201.93201.9320-
Feb 10, 20251.93201.93201.93201.93201.9320-
Feb 7, 20251.93201.93201.93201.93201.9320-
Feb 6, 20251.93201.93201.93201.93201.9320-
Feb 5, 20251.94601.94601.93201.93201.9320100
Feb 4, 20251.96601.96601.96601.96601.9660-
Feb 3, 20251.96601.96601.96601.96601.9660-
Jan 31, 20252.01002.01002.01002.01002.0100-
Jan 30, 20252.01002.01002.01002.01002.0100-
Jan 29, 20252.03002.03002.03002.03002.0300-
Jan 28, 20252.03002.03002.03002.03002.0300-
Jan 27, 20252.03002.03002.03002.03002.0300-
Jan 24, 20252.01002.01002.01002.01002.0100-
Jan 23, 20252.03502.03502.03502.03502.0350-
Jan 22, 20252.03502.03502.03502.03502.0350-
Jan 21, 20252.03502.03502.03502.03502.0350-
Jan 20, 20252.03502.03502.03502.03502.0350-
Jan 17, 20252.03502.03502.03502.03502.0350-
Jan 16, 20252.03502.03502.03502.03502.0350-
Jan 15, 20252.03502.03502.03502.03502.0350-
Jan 14, 20252.02002.02002.02002.02002.0200-
Jan 13, 20252.00502.00502.00502.00502.0050-
Jan 10, 20252.05002.05002.05002.05002.0500-
Jan 9, 20252.05002.05002.05002.05002.0500-
Jan 8, 20252.12502.12502.05002.05002.0500500
Jan 7, 20252.12502.12502.12502.12502.1250-
Jan 6, 20252.20502.20502.12502.12502.1250150
Jan 3, 20252.08002.08002.08002.08002.0800-
Jan 2, 20252.01002.01002.01002.01002.0100-
Dec 30, 20242.02002.02002.02002.02002.0200-
Dec 27, 20242.00502.09002.00502.09002.0900200
Dec 23, 20241.94601.94601.94601.94601.9460-
Dec 20, 20241.94601.94601.94601.94601.9460-
Dec 19, 20241.94601.94601.94601.94601.9460-
Dec 18, 20241.94601.94601.94601.94601.9460-
Dec 17, 20241.94601.94601.94601.94601.9460-
Dec 16, 20241.97001.97001.91401.91401.9140810
Dec 13, 20241.97802.04001.97802.04002.04001,000
Dec 12, 20241.96201.99401.96201.99401.99401,500
Dec 11, 20242.01002.01002.01002.01002.0100-
Dec 10, 20242.58502.58502.12002.12002.12001,085
Dec 9, 20241.80202.60501.80202.50502.505029,749
Dec 6, 20241.76801.80201.76801.80201.80203,600
Dec 5, 20241.76801.76801.76801.76801.7680-
Dec 4, 20241.80201.80201.80201.80201.8020-
Dec 3, 20241.85601.85601.85601.85601.8560-
Dec 2, 20241.97401.97401.79201.79201.79203,000
Nov 29, 20241.98201.98201.98201.98201.9820-
Nov 28, 20241.99601.99601.99601.99601.9960-
Nov 27, 20241.96801.96801.96801.96801.9680-
Nov 26, 20242.01002.01002.01002.01002.0100-
Nov 25, 20242.02002.02002.02002.02002.02003,100
Nov 22, 20242.04502.04502.04502.04502.0450-
Nov 21, 20242.07002.07002.07002.07002.0700-
Nov 20, 20242.07002.07002.07002.07002.0700-
Nov 19, 20242.02502.02502.02502.02502.0250-
Nov 18, 20242.05002.05002.01502.01502.01503,000
Nov 15, 20242.05002.05002.05002.05002.0500-
Nov 14, 20242.03502.03502.03502.03502.0350-
Nov 13, 20242.09502.09502.03502.03502.0350750
Nov 12, 20242.21502.21502.21502.21502.2150-
Nov 11, 20242.24502.24502.24502.24502.2450-
Nov 8, 20242.25002.25002.25002.25002.2500-
Nov 7, 20242.29002.29002.29002.29002.2900-
Nov 6, 20242.29502.29502.29502.29502.2950-
Nov 5, 20242.29002.29002.29002.29002.2900-
Nov 4, 20242.37002.37002.37002.37002.3700-
Nov 1, 20242.33502.33502.33502.33502.3350-
Oct 31, 20242.36002.36002.33502.33502.33502,360
Oct 30, 20242.41002.41002.41002.41002.4100-
Oct 29, 20242.41502.41502.41502.41502.4150-
Oct 28, 20242.46502.46502.46502.46502.4650-
Oct 25, 20242.42002.42002.42002.42002.4200-
Oct 24, 20242.42002.42002.42002.42002.4200-
Oct 23, 20242.36502.36502.36502.36502.3650-
Oct 22, 20242.36502.36502.36502.36502.3650-
Oct 21, 20242.36502.36502.36502.36502.3650-
Oct 18, 20242.33002.36502.33002.36502.3650100
Oct 17, 20242.30002.30002.30002.30002.3000-
Oct 16, 20242.41002.41002.30002.30002.30001,915
Oct 15, 20242.41002.41002.41002.41002.4100-
Oct 14, 20242.41002.41002.41002.41002.4100-
Oct 11, 20242.41002.41002.41002.41002.4100-
Oct 10, 20242.41002.41002.41002.41002.4100-
Oct 9, 20242.35002.35002.35002.35002.3500-
Oct 8, 20242.35002.35002.35002.35002.3500-
Oct 7, 20242.35002.35002.35002.35002.3500-
Oct 4, 20242.42002.42002.42002.42002.4200-
Oct 3, 20242.44002.44002.44002.44002.4400-
Oct 2, 20242.36002.44002.36002.44002.4400770
Oct 1, 20242.88002.88002.58502.58502.5850815
Sep 30, 20242.36002.78502.36002.78502.78501,900
Sep 27, 20242.36002.36002.36002.36002.3600-
Sep 26, 20242.28502.28502.28502.28502.2850-
Sep 25, 20242.17502.27502.17502.27502.2750341
Sep 24, 20242.13502.13502.13502.13502.1350-
Sep 23, 20242.13502.13502.13502.13502.1350-
Sep 20, 20242.14002.14002.14002.14002.1400-
Sep 19, 20242.14002.14002.14002.14002.1400-
Sep 18, 20242.14002.14002.14002.14002.1400-
Sep 17, 20242.14002.14002.14002.14002.1400-
Sep 16, 20242.11002.14002.11002.14002.1400600
Sep 13, 20242.06002.06002.06002.06002.0600-
Sep 12, 20242.01002.01002.01002.01002.0100-
Sep 11, 20241.94201.94201.94201.94201.9420-
Sep 10, 20241.98201.98201.98201.98201.9820-
Sep 9, 20241.98201.98201.98201.98201.9820-
Sep 6, 20242.07002.07002.07002.07002.0700-
Sep 5, 20242.07002.07002.07002.07002.0700-
Sep 4, 20242.06502.06502.06502.06502.0650-
Sep 3, 20242.17002.17002.17002.17002.1700-
Sep 2, 20242.17002.17002.17002.17002.1700-
Aug 30, 20242.17002.17002.17002.17002.1700-
Aug 29, 20242.18002.18002.18002.18002.1800-
Aug 28, 20242.20502.20502.20502.20502.2050-
Aug 27, 20242.24002.24002.24002.24002.2400-
Aug 26, 20242.25002.25002.25002.25002.2500-
Aug 23, 20242.22502.25002.22502.25002.2500750
Aug 22, 20242.22502.22502.22502.22502.2250-
Aug 21, 20242.30002.30002.30002.30002.3000-
Aug 20, 20242.22002.22002.22002.22002.2200-
Aug 19, 20242.15502.15502.15502.15502.1550-
Aug 16, 20242.20002.20002.20002.20002.2000-
Aug 15, 20242.05002.24502.05002.20002.20002,830
Aug 14, 20242.04502.04502.04502.04502.0450-
Aug 13, 20242.11002.11002.04502.04502.04501,500
Aug 12, 20242.11002.11002.11002.11002.1100-
Aug 9, 20242.11002.11002.11002.11002.1100-
Aug 8, 20242.14002.14002.11002.11002.1100100
Aug 7, 20242.16502.16502.16502.16502.1650-
Aug 6, 20242.09002.16502.09002.16502.1650700
Aug 5, 20242.09002.09002.09002.09002.0900-
Aug 2, 20242.26002.26002.26002.26002.2600-
Aug 1, 20242.45002.45002.45002.45002.4500-
Jul 31, 20242.48002.48002.47502.47502.47501,500
Jul 30, 20242.47002.49002.47002.49002.49001,000
Jul 29, 20242.46502.48002.46502.48002.4800770
Jul 26, 20242.46502.46502.46502.46502.4650-
Jul 25, 20242.46502.46502.46502.46502.4650-
Jul 24, 20242.64502.64502.52502.52502.52501,500
Jul 23, 20242.57002.57002.57002.57002.5700-
Jul 22, 20242.41502.41502.41502.41502.4150-
Jul 19, 20242.57502.57502.57502.57502.5750-
Jul 18, 20242.37502.71002.30002.37002.37003,810
Jul 17, 20242.23502.23502.23502.23502.2350250
Jul 16, 20242.27002.27002.23502.23502.2350570
Jul 15, 20242.21502.21502.21502.21502.2150-
Jul 12, 20242.13002.19502.13002.19502.1950500
Jul 11, 20242.05502.05502.05502.05502.0550-
Jul 10, 20241.89801.89801.89801.89801.8980-
Jul 9, 20241.89801.89801.89801.89801.8980-
Jul 8, 20241.89801.89801.89801.89801.8980-
Jul 5, 20241.89401.89401.89401.89401.8940-
Jul 4, 20241.93201.93201.88801.88801.8880600
Jul 3, 20241.94001.94001.94001.94001.9400-
Jul 2, 20241.94001.94001.94001.94001.9400-
Jul 1, 20241.94001.94001.94001.94001.9400-
Jun 28, 20241.94202.34501.82801.82801.82802,950
Jun 27, 20241.52801.98401.52801.98401.9840120
Jun 26, 20241.80201.80201.80201.80201.8020-
Jun 25, 20241.96601.96601.96601.96601.9660-
Jun 24, 20241.99001.99001.99001.99001.9900-
Jun 21, 20242.07002.07001.99001.99001.9900750
Jun 20, 20242.09002.09002.07002.07002.0700750
Jun 19, 20242.03502.03502.03502.03502.0350-
Jun 18, 20241.97202.03501.97202.03502.0350700
Jun 17, 20242.20002.20001.97201.97201.97201,000
Jun 14, 20242.20002.20002.20002.20002.2000-
Jun 13, 20242.36002.36002.36002.36002.3600-
Jun 12, 20242.47502.47502.27502.27502.2750750
Jun 11, 20242.47502.47502.47502.47502.4750-
Jun 10, 20242.50502.50502.50502.50502.5050350
Jun 7, 20242.64002.64002.64002.64002.6400-
Jun 6, 20242.80002.80002.65502.65502.6550750
Jun 5, 20242.88502.88502.88502.88502.8850-
Jun 4, 20242.77502.77502.73002.73002.7300150
Jun 3, 20242.40502.72002.40502.66002.66001,750
May 31, 20241.93002.45001.93002.42002.42002,600
May 30, 20242.55502.55501.95002.12002.120026,500
May 29, 20242.87502.91002.70002.70002.7000450
May 28, 20245.47006.09002.35002.40002.400022,939
May 27, 20242.19004.69002.19004.41004.41002,050
May 24, 20241.24001.24001.24001.24001.2400-
May 23, 20240.84300.84300.84300.84300.8430-
May 22, 20240.79800.79800.79800.79800.7980-
May 21, 20240.79800.79800.79800.79800.7980-
May 20, 20240.79800.79800.79800.79800.7980-
May 17, 20240.77200.77200.77200.77200.7720-
May 16, 20240.77300.77300.77300.77300.7730-
May 15, 20240.77300.77300.77300.77300.7730-
May 14, 20240.77800.77800.77800.77800.7780-
May 13, 20240.81900.81900.81900.81900.8190-
May 10, 20240.82200.82200.82200.82200.8220-
May 9, 20240.82200.82200.82200.82200.8220-
May 8, 20240.82200.82200.82200.82200.8220-
May 7, 20240.75100.75100.75100.75100.7510-
May 6, 20240.74100.74100.74100.74100.7410-
May 3, 20240.69200.69200.69200.69200.6920-
May 2, 20240.69200.69200.69200.69200.6920-
Apr 30, 20240.78100.78100.78100.78100.7810-
Apr 29, 20240.82500.82500.82500.82500.8250-
Apr 26, 20240.85200.85200.85200.85200.8520-
Apr 25, 20240.90000.90000.90000.90000.9000-
Apr 24, 20240.70200.70200.70200.70200.7020-
Apr 23, 20240.52000.52000.52000.52000.5200-
Apr 22, 20240.44800.44800.44800.44800.4480-
Apr 19, 20240.44800.44800.44800.44800.4480-
Apr 18, 20240.44800.44800.44800.44800.4480-
Apr 17, 20240.49550.49550.49550.49550.4955-
Apr 16, 20240.51200.51200.51200.51200.5120-
Apr 15, 20240.52100.52100.52100.52100.5210-

Related Tickers

RPD.MU Royalty Pharma plc
28.20
0.00%
 
B9A.F BioArctic AB (publ)
16.79
+12.46%
 
ARDX.MX Ardelyx, Inc.
105.50
0.00%
 
HQ1.MU Oruka Therapeutics Inc. R
7.05
+6.02%
 
7PO.F Poxel S.A.
0.4510
-11.39%
 
2HA.F Spero Therapeutics, Inc.
0.6170
+16.64%
 
P0F.F Egetis Therapeutics AB (publ)
0.2955
-4.68%
 
ICY.HA Incyte Corp
52.14
+1.76%
 
PROT Proteonomix, Inc.
0.0000
0.00%
 
BT3.BE Lineage Cell Therapeutics Inc
0.3800
-5.47%