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

Warsaw - Delayed Quote PLN

Ryvu Therapeutics S.A. (RVU.WA)

32.95
-1.00
(-2.95%)
At close: April 29 at 5:03:11 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202534.2534.8532.3032.9532.95149,374
Apr 28, 202531.0035.0031.0033.9533.95201,345
Apr 25, 202532.1032.1030.6030.8030.8066,873
Apr 24, 202532.6033.0031.1531.6531.6554,437
Apr 23, 202531.5533.4530.2532.4032.40224,913
Apr 22, 202528.7031.5028.7031.4031.40197,403
Apr 17, 202527.2028.9026.7028.4028.4076,783
Apr 16, 202527.0027.3026.5027.3027.3067,954
Apr 15, 202527.8028.0026.5027.2027.2082,203
Apr 14, 202526.6028.0026.5527.5027.5087,509
Apr 11, 202525.5026.1525.0025.7025.7049,550
Apr 10, 202527.0027.4025.2025.3025.30122,981
Apr 9, 202525.4025.5024.0024.5024.5092,144
Apr 8, 202523.1025.9022.5025.4525.45152,093
Apr 7, 202523.0523.0521.1522.6022.60223,227
Apr 4, 202524.3524.6023.3023.6023.60129,042
Apr 3, 202525.8526.5023.8524.3524.35150,961
Apr 2, 202527.1028.0025.7026.0026.00125,000
Apr 1, 202528.5029.6026.0527.1027.10187,188
Mar 31, 202528.8031.6527.7028.0028.00403,706
Mar 28, 202524.7028.8024.7027.7027.70489,871
Mar 27, 202521.7024.6021.2023.9023.90231,569
Mar 26, 202523.9524.4521.6021.7021.70145,483
Mar 25, 202522.0024.1522.0023.3023.30110,370
Mar 24, 202519.2822.3519.2822.0022.00163,196
Mar 21, 202519.5020.0019.2819.2819.2875,076
Mar 20, 202519.9819.9819.5019.5019.5026,087
Mar 19, 202520.2020.2019.6619.8419.8419,418
Mar 18, 202520.1520.2019.8019.9819.9823,259
Mar 17, 202520.0020.4019.9020.0020.0048,484
Mar 14, 202519.0020.2019.0019.8019.8068,281
Mar 13, 202519.5019.6618.3818.8818.8830,414
Mar 12, 202517.8020.9517.8019.3019.3098,876
Mar 11, 202518.3018.3617.6217.7217.7269,378
Mar 10, 202519.9020.0018.1618.4018.4079,282
Mar 7, 202519.9620.0019.5019.8019.8041,679
Mar 6, 202521.4021.5019.9019.9419.94102,900
Mar 5, 202522.1022.8020.9021.2521.2544,060
Mar 4, 202523.0023.0021.8021.8521.8534,507
Mar 3, 202522.3023.7522.3022.9522.9532,966
Feb 28, 202522.9522.9522.2022.2022.2027,454
Feb 27, 202522.6023.4022.5022.7022.7034,102
Feb 26, 202523.0023.4022.4022.6022.6094,024
Feb 25, 202525.7025.9521.5022.7022.70494,406
Feb 24, 202526.7026.8025.9526.0026.0021,679
Feb 21, 202527.0027.2526.6026.6026.6015,576
Feb 20, 202527.6027.8026.5027.1527.1516,481
Feb 19, 202527.9028.0027.4027.6027.6010,724
Feb 18, 202528.2028.2027.8027.9027.9017,045
Feb 17, 202528.3028.4027.8027.9527.9555,104
Feb 14, 202528.0028.2027.8528.0028.0018,130
Feb 13, 202528.0028.4027.9028.0028.0017,660
Feb 12, 202528.3028.4027.8027.9527.9521,786
Feb 11, 202528.6528.8027.8028.0028.0045,656
Feb 10, 202528.2528.7528.0028.4028.4024,319
Feb 7, 202528.0028.5027.8028.0028.0027,112
Feb 6, 202527.8527.8527.0027.4027.4016,051
Feb 5, 202528.6528.6527.0027.8527.8515,929
Feb 4, 202527.0529.3526.7028.3028.3033,288
Feb 3, 202526.0027.8026.0027.0027.0043,991
Jan 31, 202528.0028.8025.7526.0026.0038,548
Jan 30, 202530.0030.0027.5027.7527.7566,203
Jan 29, 202530.5031.5030.3031.3031.3012,872
Jan 28, 202530.1530.9529.6530.4530.4516,083
Jan 27, 202529.9530.5529.7030.1030.106,706
Jan 24, 202530.0030.4029.9030.0030.007,870
Jan 23, 202530.4030.4029.9030.0030.003,862
Jan 22, 202529.6530.4029.2530.4030.406,601
Jan 21, 202530.2030.4029.0029.5529.5510,405
Jan 20, 202530.7031.8030.0030.0530.0511,381
Jan 17, 202531.0032.0030.7030.7030.707,533
Jan 16, 202530.7531.8030.7031.0031.0011,670
Jan 15, 202532.2532.7029.5531.6031.6039,529
Jan 14, 202536.0036.3032.2532.2532.2543,841
Jan 13, 202537.7039.0036.0036.0036.0015,398
Jan 10, 202537.5037.9537.0037.2537.252,793
Jan 9, 202538.8038.8037.4037.5037.506,627
Jan 8, 202538.8038.8538.3038.7038.704,579
Jan 7, 202538.8539.0038.4038.7538.759,256
Jan 3, 202539.1539.1538.6038.8538.858,064
Jan 2, 202538.0039.2037.8039.0039.008,166
Dec 30, 202438.8040.0038.5038.5038.506,765
Dec 27, 202439.0039.4538.1538.6038.602,562
Dec 23, 202438.5039.4538.0039.0039.0010,538
Dec 20, 202438.0040.0037.8539.5039.5019,022
Dec 19, 202437.0037.1535.1537.1037.1027,825
Dec 18, 202438.2039.8536.0036.5036.5021,675
Dec 17, 202439.5039.6536.8038.0038.0013,100
Dec 16, 202442.3042.3038.5538.5538.5513,117
Dec 13, 202441.5042.5036.0042.5042.5045,317
Dec 12, 202448.7550.0041.0041.5041.5052,846
Dec 11, 202449.9550.0047.8048.8548.858,374
Dec 10, 202449.9550.2049.5549.9049.904,669
Dec 9, 202450.1051.6049.4049.9049.909,122
Dec 6, 202450.8050.8048.9550.1050.105,090
Dec 5, 202451.9052.8049.8050.5050.5021,793
Dec 4, 202446.6051.6046.6051.0051.0019,778
Dec 3, 202446.0048.0046.0048.0048.008,043
Dec 2, 202445.0046.3544.7045.0045.004,837
Nov 29, 202445.3045.3044.4045.0045.001,633
Nov 28, 202444.4045.8044.4045.3045.303,925
Nov 27, 202446.0046.6544.2046.4546.454,191
Nov 26, 202445.0046.2044.7046.2046.2010,696
Nov 25, 202444.2545.7544.2045.0045.003,592
Nov 22, 202443.3544.2543.0044.2544.252,278
Nov 21, 202443.6044.0043.2543.3543.351,642
Nov 20, 202446.5047.1043.6043.6043.604,288
Nov 19, 202446.4048.9544.5045.0545.053,262
Nov 18, 202446.9046.9044.5046.0046.002,126
Nov 15, 202448.0048.0545.4045.4045.403,540
Nov 14, 202447.9048.0046.3047.5547.553,335
Nov 13, 202443.7049.0043.1548.6048.605,673
Nov 12, 202443.0045.8042.6543.7043.705,502
Nov 8, 202442.0043.0041.8043.0043.0010,056
Nov 7, 202440.0042.0039.7041.5541.555,971
Nov 6, 202442.1543.0039.5039.7039.7012,568
Nov 5, 202444.3044.3042.0542.0542.054,929
Nov 4, 202445.0046.5043.3543.9043.907,314
Oct 31, 202447.8547.8544.8044.8044.8011,314
Oct 30, 202448.3049.0046.4046.4046.405,990
Oct 29, 202450.0050.3048.2548.2548.258,537
Oct 28, 202449.2050.0048.9550.0050.0052,162
Oct 25, 202449.2049.7048.9049.0549.052,246
Oct 24, 202449.0050.0048.8049.0549.054,896
Oct 23, 202449.7549.7548.8049.0049.004,288
Oct 22, 202450.7050.7049.1549.3049.302,619
Oct 21, 202448.9550.9048.6050.7050.705,945
Oct 18, 202449.6051.0048.0048.4048.4031,872
Oct 17, 202451.8052.0047.4049.6049.604,513
Oct 16, 202452.0052.0051.1051.8051.801,661
Oct 15, 202452.0052.6051.0052.6052.602,888
Oct 14, 202452.5052.5051.5052.0052.001,519
Oct 11, 202451.2053.0051.2052.7052.702,500
Oct 10, 202453.4054.0050.6050.6050.602,745
Oct 9, 202451.5053.9050.6053.4053.406,962
Oct 8, 202452.7052.7050.5051.2051.201,458
Oct 7, 202451.9054.2051.9052.7052.709,546
Oct 4, 202452.4052.4051.8052.0052.001,105
Oct 3, 202452.2052.2051.8052.1052.103,539
Oct 2, 202452.4052.4052.0052.3052.306,703
Oct 1, 202452.5052.5051.7052.4052.404,470
Sep 30, 202452.2052.2051.9052.0052.002,278
Sep 27, 202453.1053.5051.2052.2052.203,716
Sep 26, 202455.0055.0053.0053.5053.5033,852
Sep 25, 202455.0055.0054.1054.5054.50903
Sep 24, 202454.2055.0054.1055.0055.001,534
Sep 23, 202454.6054.7053.7054.2054.2013,668
Sep 20, 202454.2054.2053.9054.1054.104,145
Sep 19, 202454.1055.2054.0054.2054.205,675
Sep 18, 202455.0055.0053.9054.1054.1012,018
Sep 17, 202453.8055.0053.8055.0055.002,078
Sep 16, 202454.0054.8054.0054.1054.10813
Sep 13, 202454.3055.0053.6054.2054.203,497
Sep 12, 202454.9055.0052.5054.3054.303,267
Sep 11, 202452.8054.0051.2054.0054.006,196
Sep 10, 202452.0053.7051.3053.4053.405,487
Sep 9, 202451.2053.0050.5052.0052.003,560
Sep 6, 202451.5053.4051.0051.9051.904,683
Sep 5, 202452.2053.1051.5051.5051.50514
Sep 4, 202452.0052.2051.1052.2052.201,433
Sep 3, 202453.5053.7052.3052.5052.501,179
Sep 2, 202452.3053.7052.3052.7052.701,504
Aug 30, 202453.5053.7051.9053.7053.704,702
Aug 29, 202451.7053.5051.2053.5053.503,710
Aug 28, 202451.0052.1050.3051.7051.701,857
Aug 27, 202451.8051.8050.1050.3050.304,119
Aug 26, 202452.0052.0050.9051.6051.602,073
Aug 23, 202452.5052.5051.8052.0052.001,413
Aug 22, 202452.0053.1052.0053.1053.101,500
Aug 21, 202453.0053.0052.0052.0052.001,308
Aug 20, 202454.0054.0052.4052.6052.60563
Aug 19, 202453.5054.0051.8054.0054.003,128
Aug 16, 202453.0053.5052.1053.5053.501,877
Aug 14, 202453.2053.2052.7053.0053.002,721
Aug 13, 202452.8053.3052.4053.2053.205,372
Aug 12, 202452.5052.8051.8052.8052.806,303
Aug 9, 202451.8052.0050.1051.9051.903,450
Aug 8, 202451.8051.8050.2051.4051.409,873
Aug 7, 202449.8051.1049.7051.1051.104,623
Aug 6, 202449.6051.0049.0049.7049.706,650
Aug 5, 202451.5052.0048.5048.9048.908,137
Aug 2, 202453.6053.8052.6053.4053.405,075
Aug 1, 202453.1053.6052.5053.6053.6013,612
Jul 31, 202452.5052.6050.8051.1051.102,423
Jul 30, 202452.9052.9052.0052.0052.001,037
Jul 29, 202452.5053.0050.6053.0053.006,151
Jul 26, 202449.7052.5049.4052.5052.504,107
Jul 25, 202450.8051.0049.2549.6049.602,043
Jul 24, 202450.3050.8050.2050.7050.701,584
Jul 23, 202451.0051.6050.1050.6050.602,615
Jul 22, 202449.2551.0049.2550.6050.605,995
Jul 19, 202449.6049.6049.0549.2549.252,259
Jul 18, 202449.2049.5049.0049.0049.002,351
Jul 17, 202450.5050.5047.0049.1049.103,995
Jul 16, 202451.0051.0050.5050.5050.501,184
Jul 15, 202452.5053.0050.6051.0051.002,853
Jul 12, 202452.5052.5051.8052.3052.303,060
Jul 11, 202451.8052.4051.1052.4052.401,331
Jul 10, 202451.8051.8051.0051.1051.102,992
Jul 9, 202451.0051.8050.5050.7050.701,963
Jul 8, 202449.5051.8048.8051.0051.003,359
Jul 5, 202450.2050.3049.2549.5049.50991
Jul 4, 202450.3050.3049.2049.5049.501,575
Jul 3, 202449.0050.4048.5050.3050.303,742
Jul 2, 202449.0550.3048.1549.0049.004,379
Jul 1, 202450.2051.2048.9049.0049.003,408
Jun 28, 202450.0050.6049.9050.2050.20902
Jun 27, 202450.2050.7050.0050.0050.002,058
Jun 26, 202450.8050.8050.1050.2050.202,609
Jun 25, 202451.6051.6050.6050.9050.901,097
Jun 24, 202451.6052.0050.5051.2051.202,700
Jun 21, 202452.9052.9050.1050.1050.105,836
Jun 20, 202453.6053.6052.5053.0053.003,144
Jun 19, 202454.1054.1053.5053.6053.60730
Jun 18, 202451.2054.5050.9054.0054.003,378
Jun 17, 202451.4051.8050.5051.2051.201,170
Jun 14, 202452.1053.5051.3051.5051.504,962
Jun 13, 202453.5053.5052.2052.2052.20960
Jun 12, 202454.0054.0053.0053.6053.60719
Jun 11, 202453.8054.0053.0053.1053.101,261
Jun 10, 202453.2054.0053.1054.0054.001,129
Jun 7, 202454.0054.5053.3053.3053.301,177
Jun 6, 202454.2054.9053.7054.0054.00832
Jun 5, 202455.0055.0053.9054.2054.201,696
Jun 4, 202454.3055.4054.2054.9054.903,913
Jun 3, 202453.9054.1053.0054.0054.001,597
May 31, 202454.9055.0053.9054.0054.002,844
May 29, 202452.9055.8052.9054.2054.203,692
May 28, 202453.1054.1053.0053.0053.005,334
May 27, 202454.9055.5054.4054.7054.702,785
May 24, 202453.4054.9053.4054.9054.901,350
May 23, 202455.0055.0053.4053.4053.403,288
May 22, 202454.0055.0053.5055.0055.002,342
May 21, 202454.5054.5053.6053.7053.704,301
May 20, 202455.0055.0053.5054.5054.503,796
May 17, 202455.0055.8053.0055.8055.8015,913
May 16, 202453.7055.0051.6055.0055.003,646
May 15, 202451.4053.6050.5053.6053.601,561
May 14, 202450.3052.0050.2052.0052.005,123
May 13, 202450.5050.6050.0050.6050.602,166
May 10, 202449.5050.7049.5050.7050.704,140
May 9, 202450.0050.7049.5049.5049.502,192
May 8, 202451.0051.5049.8549.8549.852,291
May 7, 202451.3052.7051.0051.0051.001,786
May 6, 202449.2053.0048.7051.8051.805,235
May 2, 202449.5049.5048.6048.6048.603,378
Apr 30, 202448.8549.5048.4049.5049.503,183
Apr 29, 202449.2049.9047.0048.8548.8510,679