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

Amsterdam - Delayed Quote EUR

Vivoryon Therapeutics N.V. (VVY.AS)

1.7760
-0.0340
(-1.88%)
At close: April 25 at 5:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.82201.87801.75201.77601.7760162,849
Apr 24, 20251.81001.81601.79001.81001.810044,636
Apr 23, 20251.79001.81801.77601.79001.790027,812
Apr 22, 20251.74001.79401.74001.79001.790031,313
Apr 17, 20251.68201.75201.65401.75201.752094,978
Apr 16, 20251.70401.71001.69201.69801.698026,344
Apr 15, 20251.71801.74601.70401.71801.718028,259
Apr 14, 20251.76801.76801.70001.70401.7040100,982
Apr 11, 20251.79601.79601.75601.76801.768025,541
Apr 10, 20251.85001.86001.76201.80001.800099,687
Apr 9, 20251.75201.82801.75201.82801.828041,635
Apr 8, 20251.79601.83801.75401.83201.832085,506
Apr 7, 20251.74001.74001.55001.72001.7200187,027
Apr 4, 20251.83801.83801.67601.75001.7500120,512
Apr 3, 20251.81001.84001.65201.84001.8400161,464
Apr 2, 20251.88001.88001.85201.86201.862032,908
Apr 1, 20251.85001.88001.85001.88001.880013,796
Mar 31, 20251.91001.91201.83001.87801.8780110,915
Mar 28, 20251.94001.94201.91001.91201.912020,749
Mar 27, 20251.96001.96001.92001.94001.940034,081
Mar 26, 20251.96001.99601.96001.98001.980028,568
Mar 25, 20251.95801.99601.94401.96001.960022,312
Mar 24, 20251.95002.00001.94601.97601.976039,879
Mar 21, 20251.96001.96001.93001.95801.958045,982
Mar 20, 20251.94001.96001.94001.95201.952031,633
Mar 19, 20251.92601.96001.92201.95001.950053,009
Mar 18, 20251.90201.95001.90201.92401.924052,252
Mar 17, 20251.89401.93801.88201.90001.900049,004
Mar 14, 20251.88001.89601.85401.88801.888049,152
Mar 13, 20251.89601.90001.88001.88001.880033,629
Mar 12, 20251.90001.90001.87201.89601.896026,294
Mar 11, 20251.90001.93001.90001.90001.900023,456
Mar 10, 20251.95001.95001.90001.92001.920027,618
Mar 7, 20251.91001.96201.90001.93001.930041,794
Mar 6, 20251.93001.95801.90001.90001.900067,737
Mar 5, 20251.97001.97001.92401.93201.932052,656
Mar 4, 20251.96001.98001.95001.95001.9500100,562
Mar 3, 20251.99202.02001.97001.99001.990066,220
Feb 28, 20251.97001.99601.97001.98001.980021,387
Feb 27, 20252.00002.01501.97001.97001.970047,730
Feb 26, 20252.04502.04501.98002.00002.000061,571
Feb 25, 20252.01002.07002.01002.01502.015064,294
Feb 24, 20252.03002.06002.01002.05002.050054,281
Feb 21, 20252.03002.12002.03002.05002.050075,349
Feb 20, 20252.00002.08002.00002.05002.0500160,276
Feb 19, 20252.15002.15002.00502.01002.0100135,128
Feb 18, 20252.06002.26002.00002.08002.0800424,943
Feb 17, 20252.01002.09002.01002.04002.040098,851
Feb 14, 20252.02502.02501.97802.01002.010066,729
Feb 13, 20251.98002.02501.96402.02502.025075,956
Feb 12, 20251.91002.01501.91001.98201.982074,479
Feb 11, 20251.95202.01501.94601.95001.950062,261
Feb 10, 20251.93001.96601.91201.94601.946030,601
Feb 7, 20251.93201.94401.93201.93601.936020,400
Feb 6, 20251.96001.96001.93201.95001.950018,854
Feb 5, 20251.94001.96001.91001.96001.960058,924
Feb 4, 20251.95601.95801.93201.93201.932046,728
Feb 3, 20251.99001.99001.92801.95601.956068,644
Jan 31, 20252.02002.02501.99202.00002.000019,367
Jan 30, 20252.00502.01001.99002.01002.010016,069
Jan 29, 20252.00002.03001.97001.98201.982048,075
Jan 28, 20251.99602.01001.98002.01002.010048,364
Jan 27, 20251.97002.02001.97002.02002.020053,011
Jan 24, 20251.98402.02501.98402.02502.025052,072
Jan 23, 20252.03002.03501.97001.98401.9840101,005
Jan 22, 20252.02502.04502.01002.03002.030065,298
Jan 21, 20252.00002.03502.00002.02502.025033,124
Jan 20, 20252.02502.06002.00502.03502.035054,301
Jan 17, 20252.01002.02502.00002.02502.025042,042
Jan 16, 20252.02502.02501.98402.00502.005029,791
Jan 15, 20252.02002.03501.98202.00002.000064,092
Jan 14, 20252.14502.25002.00002.04502.0450356,904
Jan 13, 20252.00002.00501.93002.00002.000057,810
Jan 10, 20252.04502.04501.94801.99001.9900153,415
Jan 9, 20252.01002.03001.99002.02002.020054,862
Jan 8, 20252.06502.08002.00002.01002.0100112,576
Jan 7, 20252.10002.10502.06002.07002.070082,239
Jan 6, 20252.22002.24002.05502.09502.0950263,403
Jan 3, 20252.13502.19002.11502.17502.1750164,847
Jan 2, 20252.00002.14001.99002.10002.1000202,708
Dec 31, 20241.97202.01001.97001.99001.990016,125
Dec 30, 20242.01502.04001.98001.98001.980083,633
Dec 27, 20241.97002.09501.97002.03002.0300160,693
Dec 24, 20241.96002.01501.96001.97001.970058,838
Dec 23, 20241.95002.00001.93801.96001.960050,716
Dec 20, 20241.94001.98001.91201.97201.972078,823
Dec 19, 20241.98001.98001.92601.96001.960053,291
Dec 18, 20241.98002.01001.95801.97401.9740117,930
Dec 17, 20241.96001.98801.92201.96001.960090,602
Dec 16, 20241.97001.98801.91601.94001.940093,006
Dec 13, 20242.03002.05501.95002.01502.0150171,233
Dec 12, 20241.93002.03501.90001.99401.9940191,136
Dec 11, 20241.99002.00001.88001.90001.9000380,656
Dec 10, 20242.44002.44001.97001.97001.97001,267,536
Dec 9, 20242.23002.70002.13002.63002.63002,384,568
Dec 6, 20241.74001.84801.74001.79001.7900144,552
Dec 5, 20241.73001.85801.72001.74001.7400104,513
Dec 4, 20241.80001.80201.67001.73801.7380206,804
Dec 3, 20241.86201.86201.77201.81201.8120159,550
Dec 2, 20241.99001.99001.79201.84201.8420209,198
Nov 29, 20241.94602.00001.92001.92401.924053,255
Nov 28, 20241.96002.05001.93601.95801.958099,061
Nov 27, 20241.94002.00001.92001.99601.996074,721
Nov 26, 20241.96001.98801.93001.95001.9500163,151
Nov 25, 20242.01002.07001.95001.99001.9900167,327
Nov 22, 20242.00002.06001.94402.02002.0200103,847
Nov 21, 20242.03002.03501.99002.03502.035050,473
Nov 20, 20242.10002.10002.02502.03002.030037,885
Nov 19, 20242.05502.13501.98202.08502.0850131,325
Nov 18, 20242.00502.07502.00502.05002.050085,189
Nov 15, 20242.07502.10002.01002.03002.030058,676
Nov 14, 20242.05002.09502.04002.05002.050046,356
Nov 13, 20242.10002.11502.04502.06002.060088,475
Nov 12, 20242.16502.16502.06002.10002.1000140,971
Nov 11, 20242.20502.24002.18002.20002.200047,805
Nov 8, 20242.25002.25002.18002.20502.205069,446
Nov 7, 20242.25002.28502.19002.19002.1900169,061
Nov 6, 20242.34002.34002.21502.25502.255099,301
Nov 5, 20242.28002.30002.22002.30002.300039,709
Nov 4, 20242.32002.32502.20502.26502.265090,015
Nov 1, 20242.33502.35502.28002.31002.310087,013
Oct 31, 20242.36502.39002.28002.33502.3350163,502
Oct 30, 20242.39002.42002.36002.36002.360074,948
Oct 29, 20242.38002.41002.37002.39002.3900104,611
Oct 28, 20242.51002.51002.38002.38002.3800192,726
Oct 25, 20242.40002.51002.37002.47002.4700238,477
Oct 24, 20242.45002.46002.38002.40002.4000186,553
Oct 23, 20242.38502.59002.38502.42002.4200395,649
Oct 22, 20242.36002.43002.34002.38502.3850137,591
Oct 21, 20242.39002.46502.34002.36002.3600195,882
Oct 18, 20242.32502.41002.32502.39002.390085,770
Oct 17, 20242.32002.39002.32002.36002.360048,829
Oct 16, 20242.37002.38002.31002.33002.3300105,257
Oct 15, 20242.41502.42002.37002.38002.380068,548
Oct 14, 20242.37002.44002.34502.41502.415078,514
Oct 11, 20242.39002.43502.36002.36002.3600166,870
Oct 10, 20242.44002.44502.36502.39002.3900141,987
Oct 9, 20242.38002.52002.36002.44502.4450286,615
Oct 8, 20242.35002.45002.33002.36502.3650109,829
Oct 7, 20242.36002.37002.32002.32502.325064,376
Oct 4, 20242.39002.44502.34002.35002.350092,850
Oct 3, 20242.39002.48002.33002.41502.4150256,821
Oct 2, 20242.28002.49502.25502.35502.3550483,204
Oct 1, 20242.92502.92502.28002.32502.32501,261,568
Sep 30, 20242.35002.99502.32002.99502.99501,075,111
Sep 27, 20242.36502.45002.30002.33002.3300229,582
Sep 26, 20242.31502.39002.25002.39002.3900283,385
Sep 25, 20242.19002.32002.19002.28502.2850249,935
Sep 24, 20242.11002.32002.06002.19002.1900245,702
Sep 23, 20242.09502.11002.05002.11002.110076,755
Sep 20, 20242.12002.15502.09002.09502.095079,161
Sep 19, 20242.10502.18502.10502.13502.1350155,172
Sep 18, 20242.10502.14002.10002.10502.105042,361
Sep 17, 20242.16002.16002.09002.10502.105082,972
Sep 16, 20242.14002.17002.08002.10002.1000116,805
Sep 13, 20242.11002.21002.03002.14002.1400382,147
Sep 12, 20242.02002.22001.94202.08002.0800900,373
Sep 11, 20241.91001.94801.82401.89401.8940218,281
Sep 10, 20242.00002.02501.88001.91001.9100104,959
Sep 9, 20241.98002.03501.95202.00502.0050137,162
Sep 6, 20242.04002.05001.93601.93601.936096,761
Sep 5, 20242.07502.10002.01002.04002.0400168,190
Sep 4, 20242.00002.11002.00002.10002.1000118,344
Sep 3, 20242.15002.16502.03002.03002.0300107,108
Sep 2, 20242.18002.19002.13002.15502.155041,098
Aug 30, 20242.10002.22002.10002.18002.1800116,727
Aug 29, 20242.12002.14502.06502.14002.140074,045
Aug 28, 20242.18002.18002.12002.12002.120034,653
Aug 27, 20242.21002.21002.15002.18002.180044,418
Aug 26, 20242.22002.25502.17002.21002.210035,570
Aug 23, 20242.23502.23502.18502.22002.220036,324
Aug 22, 20242.21502.23502.16002.23502.235074,772
Aug 21, 20242.32502.32502.14002.17502.1750173,279
Aug 20, 20242.28002.39002.25502.33002.3300229,423
Aug 19, 20242.18502.25002.17502.25002.2500100,679
Aug 16, 20242.24002.25002.16002.18502.185065,082
Aug 15, 20242.06002.22502.06002.21002.2100165,826
Aug 14, 20242.09502.10002.03002.06002.060070,791
Aug 13, 20242.13002.13002.04002.09502.095048,458
Aug 12, 20242.11502.15002.09002.10002.100054,396
Aug 9, 20242.15002.18002.11002.11502.115092,701
Aug 8, 20242.15002.15002.09002.11002.110020,402
Aug 7, 20242.14002.17002.11502.15002.150081,312
Aug 6, 20242.08502.20002.05002.14002.1400241,358
Aug 5, 20242.14502.14501.85002.09002.0900458,942
Aug 2, 20242.30002.31002.21502.22502.2250216,788
Aug 1, 20242.42002.44502.31502.32002.3200167,188
Jul 31, 20242.47002.50002.41502.42002.4200139,722
Jul 30, 20242.44002.49002.42002.47002.4700134,271
Jul 29, 20242.45002.46502.35502.44002.4400211,268
Jul 26, 20242.52002.60002.33002.45002.4500294,284
Jul 25, 20242.40002.54502.32502.51502.5150322,839
Jul 24, 20242.61002.66502.35002.44002.4400595,012
Jul 23, 20242.65002.88002.55002.60502.60501,206,145
Jul 22, 20242.33502.68002.26002.65002.65001,163,276
Jul 19, 20242.43502.52502.24502.27502.2750621,900
Jul 18, 20242.68002.84502.41002.44002.44002,465,182
Jul 17, 20242.19002.19502.03002.07002.0700325,356
Jul 16, 20242.25002.25002.14002.18502.1850223,954
Jul 15, 20242.23002.33002.17502.20502.2050333,793
Jul 12, 20242.20002.23502.12502.18002.1800364,748
Jul 11, 20242.08002.28502.05002.17002.1700528,994
Jul 10, 20241.89802.24001.88802.08502.08501,084,661
Jul 9, 20241.93001.93001.85001.89801.898066,477
Jul 8, 20241.95001.95001.88001.90401.904085,495
Jul 5, 20241.92401.96001.89601.92801.9280103,224
Jul 4, 20241.95001.95001.86001.92401.9240139,669
Jul 3, 20241.98001.98001.90601.93601.9360176,943
Jul 2, 20241.92001.98001.86001.97401.9740143,991
Jul 1, 20242.06002.06001.86201.92001.9200350,513
Jun 28, 20241.96002.36001.77401.85001.85001,622,300
Jun 27, 20241.39001.92601.32401.92601.92601,650,370
Jun 26, 20241.74001.74001.37201.39401.39401,232,087
Jun 25, 20241.94001.94001.74801.77201.7720401,869
Jun 24, 20241.97001.97001.83001.93801.9380330,879
Jun 21, 20242.06502.06501.94001.96001.9600266,545
Jun 20, 20242.16502.16502.00002.06502.0650402,083
Jun 19, 20242.02002.15001.99802.14002.1400614,659
Jun 18, 20241.92602.00001.86401.97401.9740394,530
Jun 17, 20242.17002.17001.89002.01002.0100715,143
Jun 14, 20242.16002.27502.05502.17002.1700683,330
Jun 13, 20242.43502.43502.05002.17002.17001,235,425
Jun 12, 20242.47002.50002.44002.44002.4400346,336
Jun 11, 20242.51502.61502.46002.49002.4900424,145
Jun 10, 20242.56002.62002.37002.54002.5400823,200
Jun 7, 20242.58002.70002.55002.59502.5950451,417
Jun 6, 20242.68002.79002.55002.58502.5850926,820
Jun 5, 20242.91002.95002.55002.65002.65002,240,911
Jun 4, 20242.80003.05502.60502.84002.84002,069,953
Jun 3, 20242.53002.83502.43002.70002.70002,171,282
May 31, 20242.01002.75001.92002.39502.39503,344,942
May 30, 20242.41002.47001.86602.00002.00003,121,785
May 29, 20242.76003.20002.36502.53002.53002,535,119
May 28, 20246.00006.30002.31002.88002.88007,765,728
May 27, 20242.50004.93502.46504.32004.32008,653,746
May 24, 20241.32002.46501.32002.11002.11006,256,686
May 23, 20240.90001.40800.90001.29001.29005,696,153
May 22, 20240.79500.83000.78500.82100.8210290,614
May 21, 20240.83800.83800.78000.80000.8000281,884
May 20, 20240.80200.83200.80200.82000.8200226,369
May 17, 20240.77000.80800.76000.79800.7980455,382
May 16, 20240.78000.78000.75000.75200.7520148,398
May 15, 20240.76900.78800.74600.76300.7630278,154
May 14, 20240.77000.77000.73000.75000.7500305,534
May 13, 20240.79500.80200.75300.77000.7700342,750
May 10, 20240.81000.81000.78000.79500.7950352,900
May 9, 20240.84500.86900.78000.81000.8100426,846
May 8, 20240.86000.92000.81100.83000.83001,524,835
May 7, 20240.80000.86000.79000.84500.8450729,876
May 6, 20240.78000.81000.76000.77000.7700281,365
May 3, 20240.71000.78600.69600.76100.7610581,618
May 2, 20240.65000.73900.65000.71000.7100609,559
Apr 30, 20240.75000.75900.62100.64800.6480772,404
Apr 29, 20240.80500.81000.75100.75300.7530425,381
Apr 26, 20240.82600.85000.79400.80000.8000344,230
Apr 25, 20240.93000.93000.81000.82000.82001,589,391

Related Tickers

DBP-B.ST Double Bond Pharmaceutical Int.
0.2860
+4.76%
 
2QV0.F Chemomab Therapeutics Ltd.
1.0900
+2.83%
 
PBN.F Alterity Therapeutics Limited
0.0045
+12.50%
 
ZR8.F Oncodesign Precision Medicine Société anonyme
0.6820
0.00%
 
6XY.F HBM Holdings Limited
0.9000
+5.88%
 
MARI.VI Marinomed Biotech AG
12.40
+3.33%
 
ALOPM.PA Oncodesign Precision Medicine Société anonyme
0.3800
+2.43%
 
VT6.F Voyager Therapeutics, Inc.
3.0180
-2.96%
 
ALTME.PA TME Pharma N.V.
0.0644
0.00%
 
IMMU.ST Mendus AB (publ)
4.9750
+2.26%