UK markets open in 4 hours 13 minutes

Vivoryon Therapeutics N.V. (0R3M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.7200+0.1500 (+26.32%)
At close: 05:11PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.63000.83000.61200.71500.715078,216
22 Apr 20240.47000.57100.47000.57000.57005,320
19 Apr 20240.47900.47900.47900.47900.479029
18 Apr 20240.48600.48600.45100.45100.45101,319
17 Apr 20240.46900.46900.41000.42150.421510,415
16 Apr 20240.48050.48370.47000.47990.479933,898
15 Apr 20240.49500.49500.48000.48000.48006,124
12 Apr 20240.50200.50200.49200.49200.49206
11 Apr 20240.49700.49700.49700.49700.49705
10 Apr 20240.50500.50500.50400.50400.5040638
09 Apr 20240.50200.50500.50100.50100.50101,710
08 Apr 20240.53000.53000.53000.53000.53004,176
05 Apr 20240.52100.52100.52100.52100.52106
04 Apr 20240.51200.51200.51200.51200.512017
03 Apr 20240.51100.51100.51100.51100.51102
02 Apr 20240.53000.53900.53000.53300.5330108
28 Mar 20240.52600.53100.52500.53100.53103,579
27 Mar 20240.54400.54400.52400.52900.52905,454
26 Mar 20240.54000.54100.53500.54000.54009,347
25 Mar 20240.55800.55800.54800.54800.54803,452
22 Mar 20240.54600.54600.53700.54500.54505,117
21 Mar 20240.55800.55800.53300.53300.53305,123
20 Mar 20240.53000.53900.53000.53900.53902,093
19 Mar 20240.54000.54900.53200.53600.53606,837
18 Mar 20240.54000.55900.54000.54100.54101,417
15 Mar 20240.56000.56800.56000.56000.560044
14 Mar 20240.58400.58900.55400.55410.55412,870
13 Mar 20240.65000.65000.59000.59000.5900327
12 Mar 20240.67500.68500.65000.65000.65001,220
11 Mar 20240.51100.59000.50000.59000.590010,169
08 Mar 20240.59500.59500.50800.52000.52005,145
07 Mar 20240.66500.67100.59200.63300.633013,283
06 Mar 20240.78000.80000.67000.70670.706713,625
05 Mar 20240.75000.91500.71500.79290.792941,477
04 Mar 20240.51100.86600.51100.80300.803015,696
01 Mar 20248.37008.48008.21008.48008.48001,887
29 Feb 20248.41008.41008.41008.41008.410018
28 Feb 20248.73058.73058.73058.73058.7305373
27 Feb 20248.80058.80058.80058.80058.8005138
26 Feb 20248.88008.88008.78058.78058.7805210
23 Feb 20248.97009.03008.96008.99098.9909497
22 Feb 20249.19009.19009.17009.17009.1700141
21 Feb 20249.15009.28008.95009.28009.28006
20 Feb 20249.10009.10009.08959.09009.09001,081
19 Feb 20249.53009.53009.13009.33009.3300236
16 Feb 20249.62009.63009.59009.63009.6300144
15 Feb 20249.68059.68059.64479.64479.6447603
14 Feb 20249.65009.65109.65009.65059.65051,275
13 Feb 20248.95009.13008.95009.03059.030587
12 Feb 20249.19009.74009.19009.54729.54725,325
09 Feb 20248.71009.11058.71008.86938.8693920
08 Feb 20248.45008.83058.45008.83058.83051,311
07 Feb 20248.35058.35058.35058.35058.3505251
06 Feb 20248.42008.46058.32008.46058.4605219
05 Feb 20248.32008.32008.29958.30008.30001,910
02 Feb 20248.31308.31518.31308.31518.31513,177
01 Feb 20248.51008.54008.27008.27008.2700605
31 Jan 20249.02009.02008.75008.82328.8232438
30 Jan 20249.30009.30009.09959.09959.09951,605
29 Jan 20249.14009.23009.01009.15959.1595519
26 Jan 20248.89009.21958.82009.21959.2195267
25 Jan 20248.83009.21958.69009.21959.2195435
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.84007.84007.84007.84007.8400197
19 Jan 20247.63007.63007.50007.61007.61005,983
18 Jan 20247.93007.93007.65007.65007.65002,369
17 Jan 20247.75007.80007.71007.80007.80006,663
16 Jan 20247.78007.89007.78007.84007.84002,077
15 Jan 20247.75007.80047.75007.80047.80041,607
12 Jan 20247.80007.80007.73007.73007.7300106
11 Jan 20248.00008.00007.67047.67047.6704471
10 Jan 20247.95007.95007.78007.81007.81003,141
09 Jan 20248.08008.09007.97007.97967.97962,053
08 Jan 20247.95008.04007.95008.02008.02002,494
05 Jan 20247.94008.02007.94007.99007.99005,519
04 Jan 20248.08008.08007.95008.06008.0600955
03 Jan 20248.03008.03007.85007.98047.9804960
02 Jan 20248.36008.36008.36008.36008.3600753
29 Dec 20238.24008.24007.99008.15008.15001,784
28 Dec 20238.15008.22008.00008.00008.00003,621
27 Dec 20238.48008.48008.32008.43988.43981,698
22 Dec 20238.13008.13008.13008.13008.1300136
21 Dec 20238.09008.19008.09008.13008.13002,196
20 Dec 20238.05008.38008.05008.37058.37051,994
19 Dec 20238.00008.08048.00008.08008.08003,995
18 Dec 20237.86007.88007.78047.78047.78041,605
15 Dec 20238.18008.19008.05008.06048.0604734
14 Dec 20238.04008.15007.86008.03048.03042,642
13 Dec 20237.60007.60007.60007.60007.6000104
12 Dec 20237.49007.49007.42007.42007.4200539
11 Dec 20237.47007.53007.47007.50587.50581,865
08 Dec 20237.50007.56007.49007.52127.5212554
07 Dec 20237.55007.55007.45007.48047.48041,641
06 Dec 20237.64007.69007.60007.61967.61963,765
05 Dec 20237.62007.65007.62007.65007.65001,593
04 Dec 20237.63007.69007.61007.66077.66076,847
01 Dec 20237.69007.69007.57007.61967.61961,469
30 Nov 20237.86007.86007.67997.67997.67991,131
29 Nov 20237.82007.95007.82007.89367.8936411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...