Vivoryon Therapeutics

VVY
🏛️ netherlands →
1.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.26 8.26 7.97 8.14 0.1M
2023-12-28 8.43 8.43 7.95 8.00 0.1M
2023-12-27 8.24 8.59 8.24 8.37 0.1M
2023-12-22 8.13 8.24 7.97 8.24 0.0M
2023-12-21 8.35 8.35 8.05 8.13 0.1M
2023-12-20 8.15 8.49 8.00 8.37 0.1M
2023-12-19 7.72 8.19 7.71 8.08 0.1M
2023-12-18 7.90 8.06 7.78 7.78 0.1M
2023-12-15 8.10 8.23 7.98 8.06 0.1M
2023-12-14 7.70 8.18 7.70 8.03 0.2M
2023-12-13 7.53 7.68 7.50 7.58 0.0M
2023-12-12 7.55 7.58 7.39 7.40 0.0M
2023-12-11 7.50 7.58 7.41 7.55 0.0M
2023-12-08 7.39 7.56 7.39 7.45 0.0M
2023-12-07 7.56 7.59 7.41 7.48 0.0M
2023-12-06 7.60 7.72 7.55 7.62 0.1M
2023-12-05 7.69 7.71 7.55 7.60 0.0M
2023-12-04 7.61 7.80 7.59 7.59 0.1M
2023-12-01 7.80 7.80 7.60 7.62 0.0M
2023-11-30 7.94 7.94 7.63 7.70 0.1M
2023-11-29 7.80 7.93 7.74 7.81 0.0M
2023-11-28 7.70 7.72 7.57 7.72 0.0M
2023-11-27 8.20 8.20 7.69 7.69 0.0M
2023-11-24 7.91 7.92 7.77 7.79 0.0M
2023-11-23 7.85 7.92 7.75 7.91 0.0M
2023-11-22 7.92 7.92 7.71 7.80 0.0M
2023-11-21 8.30 8.30 7.78 7.78 0.1M
2023-11-20 7.80 8.34 7.80 8.21 0.1M
2023-11-17 7.78 7.84 7.65 7.70 0.1M
2023-11-16 8.04 8.11 7.67 7.71 0.1M
2023-11-15 8.05 8.22 7.86 8.00 0.1M
2023-11-14 7.46 8.13 7.46 8.05 0.1M
2023-11-13 7.31 7.64 7.26 7.52 0.1M
2023-11-10 7.45 7.45 7.25 7.41 0.1M
2023-11-09 7.48 7.62 7.22 7.50 0.1M
2023-11-08 7.65 7.75 7.42 7.47 0.0M
2023-11-07 7.75 7.80 7.52 7.65 0.1M
2023-11-06 8.30 8.34 7.80 7.80 0.1M
2023-11-03 7.90 8.30 7.90 8.15 0.1M
2023-11-02 7.55 8.10 7.55 7.96 0.1M
2023-11-01 7.90 7.90 7.55 7.70 0.0M
2023-10-31 7.79 7.89 7.69 7.83 0.0M
2023-10-30 7.56 7.80 7.44 7.68 0.0M
2023-10-27 7.80 7.91 7.52 7.55 0.1M
2023-10-26 7.55 7.98 7.50 7.90 0.1M
2023-10-25 8.00 8.00 7.33 7.50 0.1M
2023-10-24 8.35 8.35 7.75 8.04 0.1M
2023-10-23 8.30 8.40 7.94 8.18 0.2M
2023-10-20 7.62 7.93 6.86 7.69 0.3M
2023-10-19 10.50 10.68 6.90 7.67 1.0M
2023-10-18 11.12 11.12 10.50 10.50 0.1M
2023-10-17 10.94 11.16 10.88 11.06 0.0M
2023-10-16 11.50 11.60 10.88 10.98 0.1M
2023-10-13 11.30 11.64 10.86 10.94 0.0M
2023-10-12 11.40 11.68 11.26 11.30 0.0M
2023-10-11 11.30 11.62 11.12 11.24 0.0M
2023-10-10 11.00 11.34 10.80 11.24 0.0M
2023-10-09 10.88 11.30 10.70 10.72 0.0M
2023-10-06 10.50 11.14 10.50 11.14 0.0M
2023-10-05 10.52 10.80 10.50 10.68 0.0M
2023-10-04 10.60 10.68 10.44 10.56 0.0M
2023-10-03 11.20 11.20 10.56 10.66 0.1M
2023-10-02 11.62 11.62 10.90 11.28 0.1M
2023-09-29 11.06 11.58 11.06 11.24 0.0M
2023-09-28 11.00 11.30 10.90 11.28 0.0M
2023-09-27 11.12 11.30 10.90 11.06 0.1M
2023-09-26 11.30 11.50 10.98 11.04 0.1M
2023-09-25 11.28 11.46 11.20 11.46 0.0M
2023-09-22 11.80 11.90 11.40 11.40 0.0M
2023-09-21 11.86 11.86 11.60 11.80 0.0M
2023-09-20 12.30 12.30 11.76 11.86 0.0M
2023-09-19 12.12 12.16 11.78 11.78 0.0M
2023-09-18 12.50 12.78 12.20 12.20 0.1M
2023-09-15 12.48 12.86 12.48 12.68 0.0M
2023-09-14 12.20 12.46 12.04 12.38 0.0M
2023-09-13 11.74 12.18 11.74 12.16 0.0M
2023-09-12 11.80 11.88 11.60 11.86 0.0M
2023-09-11 11.50 12.00 11.50 11.72 0.0M
2023-09-08 11.30 11.64 11.26 11.64 0.0M
2023-09-07 12.04 12.18 11.18 11.30 0.0M
2023-09-06 12.10 12.22 11.30 11.78 0.1M
2023-09-05 12.40 12.46 12.06 12.26 0.0M
2023-09-04 12.60 12.80 12.40 12.44 0.0M
2023-09-01 12.18 12.56 12.18 12.50 0.0M
2023-08-31 12.52 12.66 12.26 12.26 0.0M
2023-08-30 12.74 12.90 12.52 12.54 0.0M
2023-08-29 12.40 12.76 12.34 12.72 0.0M
2023-08-28 11.70 12.56 11.70 12.34 0.0M
2023-08-25 12.00 12.16 11.80 11.98 0.0M
2023-08-24 12.34 12.52 11.88 12.00 0.0M
2023-08-23 12.04 12.34 12.00 12.34 0.0M
2023-08-22 11.74 12.04 11.72 11.86 0.0M
2023-08-21 11.60 11.88 11.44 11.60 0.0M
2023-08-18 11.64 11.70 11.26 11.66 0.1M
2023-08-17 11.48 11.98 11.40 11.66 0.0M
2023-08-16 11.50 11.60 11.40 11.58 0.0M
2023-08-15 11.68 11.70 11.42 11.50 0.0M
2023-08-14 12.10 12.10 11.40 11.56 0.0M
2023-08-11 12.00 12.06 11.90 11.92 0.0M
2023-08-10 12.28 12.28 11.92 12.04 0.0M
2023-08-09 12.28 12.28 11.96 12.20 0.0M
2023-08-08 12.14 12.30 12.10 12.26 0.0M
2023-08-07 12.50 12.62 12.20 12.20 0.0M
2023-08-04 12.50 12.54 12.20 12.48 0.0M
2023-08-03 12.36 12.50 12.12 12.46 0.1M
2023-08-02 13.18 13.18 12.34 12.34 0.1M
2023-08-01 13.80 13.92 13.34 13.40 0.1M
2023-07-31 13.48 14.10 13.40 13.84 0.1M
2023-07-28 13.46 13.46 13.10 13.32 0.0M
2023-07-27 13.50 13.50 13.26 13.32 0.0M
2023-07-26 13.44 13.54 13.10 13.26 0.1M
2023-07-25 13.06 13.44 13.02 13.44 0.0M
2023-07-24 13.20 13.42 13.00 13.06 0.0M
2023-07-21 13.10 13.38 12.90 13.26 0.1M
2023-07-20 13.22 13.30 12.80 13.18 0.1M
2023-07-19 12.78 13.56 12.58 13.28 0.1M
2023-07-18 12.32 12.80 12.14 12.80 0.1M
2023-07-17 12.48 12.88 12.10 12.30 0.2M
2023-07-14 12.30 12.40 12.20 12.26 0.0M
2023-07-13 12.30 12.42 12.24 12.30 0.0M
2023-07-12 12.18 12.26 12.06 12.16 0.0M
2023-07-11 12.06 12.28 12.00 12.06 0.0M
2023-07-10 11.84 12.04 11.84 11.98 0.0M
2023-07-07 12.26 12.26 11.76 11.84 0.1M
2023-07-06 12.22 12.32 12.02 12.02 0.0M
2023-07-05 12.38 12.42 12.16 12.30 0.0M
2023-07-04 12.20 12.38 12.12 12.38 0.0M
2023-07-03 12.38 12.54 12.06 12.20 0.1M
2023-06-30 12.32 12.38 12.16 12.34 0.0M
2023-06-29 12.30 12.62 12.28 12.40 0.1M
2023-06-28 12.50 12.50 12.08 12.26 0.1M
2023-06-27 12.50 12.58 12.02 12.24 0.1M
2023-06-26 13.18 13.18 12.30 12.42 0.1M
2023-06-23 13.00 13.00 12.28 12.32 0.0M
2023-06-22 12.80 12.90 12.40 12.88 0.1M
2023-06-21 13.34 13.34 13.02 13.04 0.0M
2023-06-20 13.26 13.48 13.00 13.20 0.1M
2023-06-19 13.78 13.78 13.26 13.34 0.1M
2023-06-16 13.76 14.16 13.68 13.84 0.1M
2023-06-15 13.84 13.96 13.50 13.70 0.1M
2023-06-14 13.70 14.08 13.70 13.88 0.0M
2023-06-13 14.20 14.20 13.78 13.86 0.0M
2023-06-12 13.82 14.14 13.78 14.12 0.0M
2023-06-09 13.94 14.00 13.70 13.82 0.1M
2023-06-08 14.16 14.26 13.64 13.92 0.1M
2023-06-07 14.14 14.44 14.02 14.14 0.1M
2023-06-06 14.20 14.32 14.04 14.16 0.0M
2023-06-05 14.32 14.50 14.08 14.18 0.0M
2023-06-02 14.20 14.40 13.98 14.40 0.1M
2023-06-01 14.64 14.70 13.98 14.20 0.1M
2023-05-31 14.60 14.76 14.48 14.64 0.0M
2023-05-30 15.10 15.20 14.66 14.66 0.1M
2023-05-29 14.88 15.50 14.80 14.94 0.1M
2023-05-26 15.38 16.90 14.80 14.84 0.2M
2023-05-25 14.40 14.72 14.22 14.50 0.1M
2023-05-24 14.94 14.94 14.60 14.60 0.0M
2023-05-23 15.00 15.22 14.80 15.10 0.1M
2023-05-22 14.90 15.10 14.74 15.00 0.0M
2023-05-19 14.94 15.10 14.70 14.90 0.1M
2023-05-18 15.20 15.62 14.62 14.70 0.1M
2023-05-17 15.60 15.64 14.80 15.12 0.1M
2023-05-16 16.74 17.18 15.34 15.40 0.2M
2023-05-15 16.56 17.20 16.52 16.70 0.1M
2023-05-12 16.72 16.98 16.16 16.54 0.1M
2023-05-11 18.60 18.60 16.56 16.62 0.3M
2023-05-10 19.16 19.30 18.90 19.12 0.2M
2023-05-09 19.10 19.56 18.90 19.38 0.1M
2023-05-08 18.80 19.24 18.50 19.16 0.1M
2023-05-05 16.70 19.48 16.54 19.10 0.4M
2023-05-04 15.10 16.60 15.02 16.60 0.3M
2023-05-03 13.96 15.32 13.56 15.00 0.2M
2023-05-02 13.50 14.08 13.50 13.70 0.1M
2023-04-28 13.46 13.70 13.40 13.52 0.0M
2023-04-27 13.30 13.60 13.08 13.46 0.0M
2023-04-26 13.38 13.62 13.20 13.38 0.0M
2023-04-25 13.58 13.58 13.22 13.36 0.0M
2023-04-24 13.44 13.74 13.44 13.58 0.0M
2023-04-21 13.62 13.70 13.20 13.56 0.0M
2023-04-20 14.42 14.70 13.52 13.70 0.1M
2023-04-19 13.86 14.52 12.90 14.44 0.2M
2023-04-18 14.36 14.70 14.20 14.22 0.0M
2023-04-17 14.04 14.32 13.88 14.26 0.0M
2023-04-14 14.00 14.32 13.86 14.06 0.1M
2023-04-13 13.90 14.02 13.72 13.90 0.0M
2023-04-12 14.46 14.46 13.80 13.80 0.1M
2023-04-11 14.46 14.60 14.24 14.46 0.0M
2023-04-06 13.84 14.44 13.84 14.44 0.0M
2023-04-05 14.70 14.70 13.84 14.02 0.1M
2023-04-04 15.10 15.10 14.34 14.34 0.0M
2023-04-03 15.30 15.46 14.70 14.72 0.1M
2023-03-31 14.70 15.30 14.30 15.26 0.1M
2023-03-30 14.54 14.84 14.54 14.72 0.1M
2023-03-29 14.00 14.68 13.52 14.50 0.1M
2023-03-28 14.04 14.24 13.70 13.94 0.1M
2023-03-27 13.56 13.92 13.28 13.34 0.1M
2023-03-24 15.00 15.00 13.72 13.74 0.1M
2023-03-23 14.50 15.10 14.30 15.00 0.1M
2023-03-22 14.48 14.60 14.10 14.50 0.0M
2023-03-21 14.04 14.58 14.00 14.14 0.1M
2023-03-20 14.00 14.00 13.52 13.92 0.1M
2023-03-17 14.60 14.76 14.00 14.08 0.0M
2023-03-16 14.00 14.60 13.98 14.60 0.1M
2023-03-15 13.92 14.14 13.58 13.86 0.1M
2023-03-14 13.52 14.24 13.00 14.16 0.1M
2023-03-13 14.20 14.22 12.60 13.52 0.2M
2023-03-10 14.52 14.54 14.06 14.26 0.1M
2023-03-09 14.86 15.02 14.54 14.74 0.0M
2023-03-08 14.74 14.90 14.38 14.84 0.0M
2023-03-07 15.10 15.36 14.50 14.74 0.1M
2023-03-06 14.62 15.24 14.58 14.94 0.1M
2023-03-03 14.96 15.00 14.52 14.62 0.0M
2023-03-02 14.92 15.20 14.80 14.82 0.1M
2023-03-01 14.52 15.00 14.48 15.00 0.0M
2023-02-28 14.62 14.62 14.26 14.42 0.0M
2023-02-27 14.50 14.74 14.32 14.60 0.0M
2023-02-24 14.42 14.64 14.24 14.32 0.0M
2023-02-23 14.80 14.92 14.38 14.44 0.0M
2023-02-22 15.30 15.30 14.44 14.70 0.1M
2023-02-21 15.76 15.88 15.22 15.36 0.1M
2023-02-20 15.24 16.24 15.24 15.98 0.1M
2023-02-17 15.40 15.40 14.98 15.12 0.1M
2023-02-16 14.96 15.52 14.82 15.38 0.1M
2023-02-15 14.46 15.10 14.34 14.80 0.1M
2023-02-14 14.46 14.70 14.10 14.52 0.1M
2023-02-13 14.22 14.30 14.04 14.26 0.0M
2023-02-10 14.80 14.90 13.98 14.18 0.1M
2023-02-09 14.84 15.20 14.60 14.82 0.1M
2023-02-08 14.70 15.24 14.64 14.72 0.1M
2023-02-07 14.70 14.80 14.28 14.56 0.0M
2023-02-06 15.00 15.00 14.24 14.42 0.1M
2023-02-03 14.06 15.00 13.76 15.00 0.1M
2023-02-02 13.74 14.34 13.74 14.04 0.1M
2023-02-01 14.00 14.12 13.68 13.84 0.1M
2023-01-31 13.80 13.90 13.44 13.80 0.1M
2023-01-30 14.20 14.20 13.60 13.80 0.1M
2023-01-27 14.08 14.62 13.92 14.16 0.1M
2023-01-26 13.64 14.28 13.64 14.04 0.1M
2023-01-25 13.80 13.94 13.42 13.64 0.1M
2023-01-24 13.90 13.90 13.42 13.50 0.1M
2023-01-23 13.90 14.08 13.50 13.76 0.0M
2023-01-20 13.70 13.82 13.50 13.78 0.1M
2023-01-19 13.58 14.04 13.14 13.58 0.1M
2023-01-18 14.00 14.08 13.58 13.58 0.0M
2023-01-17 14.10 14.14 13.76 14.00 0.1M
2023-01-16 13.62 14.14 13.32 14.10 0.1M
2023-01-13 13.20 13.68 13.10 13.50 0.1M
2023-01-12 13.30 13.54 13.10 13.30 0.1M
2023-01-11 13.00 13.70 12.86 13.36 0.1M
2023-01-10 12.80 13.20 12.46 12.94 0.2M
2023-01-09 11.46 13.74 11.40 12.76 0.4M
2023-01-06 11.00 11.50 10.96 11.40 0.0M
2023-01-05 11.08 11.18 10.96 11.08 0.0M
2023-01-04 10.86 11.30 10.74 11.18 0.0M
2023-01-03 10.70 11.10 10.60 10.88 0.0M
2023-01-02 10.50 10.78 10.32 10.70 0.0M