Vitrolife AB (0YAY) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 113.85 | 115.90 | 114.90 | 115.30 | 115.30 | +0.09% | 2,537 | 0.22 |
| Nov 02, 2026 | 114.40 | 116.50 | 114.60 | 115.20 | 115.20 | -0.52% | 12,983 | 1.13 |
| Oct 30, 2026 | 114.50 | 116.50 | 112.00 | 115.80 | 115.80 | +0.43% | 655 | 0.06 |
| Oct 29, 2026 | 112.10 | 115.30 | 114.20 | 115.30 | 115.30 | +2.49% | 9,556 | 0.84 |
| Oct 28, 2026 | 111.05 | 113.20 | 111.20 | 112.50 | 112.50 | +0.90% | 1,604 | 0.14 |
| Oct 27, 2026 | 108.80 | 112.15 | 109.60 | 111.50 | 111.50 | +2.86% | 1,488 | 0.13 |
| Oct 26, 2026 | 107.65 | 109.80 | 108.40 | 108.40 | 108.40 | -0.73% | 511 | 0.04 |
| Oct 23, 2026 | 103.85 | 109.30 | 105.35 | 109.20 | 109.20 | +8.87% | 938 | 0.08 |
| Oct 22, 2026 | 98.90 | 102.80 | 98.00 | 100.30 | 100.30 | +2.45% | 65,186 | 6.18 |
| Oct 21, 2026 | 97.73 | 98.40 | 97.15 | 97.90 | 97.90 | -0.41% | 21,462 | 2.10 |
| Oct 20, 2026 | 97.83 | 98.95 | 97.98 | 98.30 | 98.30 | -0.10% | 303 | 0.03 |
| Oct 19, 2026 | 98.43 | 98.45 | 96.80 | 98.40 | 98.40 | -0.86% | 1,295 | 0.13 |
| Oct 16, 2026 | 98.50 | 99.25 | 99.18 | 99.25 | 99.25 | +1.33% | 555 | 0.05 |
| Oct 15, 2026 | 97.35 | 98.10 | 96.00 | 97.95 | 97.95 | -0.63% | 43,980 | 4.59 |
| Oct 14, 2026 | 99.18 | 98.88 | 98.15 | 98.58 | 98.58 | -0.98% | 5,316 | 0.54 |
| Oct 13, 2026 | 96.13 | 99.55 | 98.80 | 99.55 | 99.55 | +3.54% | 2,797 | 0.28 |
| Oct 12, 2026 | 95.93 | 96.15 | 94.90 | 96.15 | 96.15 | +0.26% | 3,062 | 0.21 |
| Oct 09, 2026 | 93.53 | 96.10 | 93.75 | 95.90 | 95.90 | +2.98% | 1,310 | 0.09 |
| Oct 08, 2026 | 95.38 | 95.75 | 93.05 | 93.13 | 93.13 | -2.64% | 865 | 0.06 |
| Oct 07, 2026 | 95.05 | 98.25 | 94.30 | 95.65 | 95.65 | +0.55% | 55,918 | 4.09 |
| Oct 06, 2026 | 89.88 | 95.35 | 92.90 | 95.13 | 95.13 | +5.40% | 34,722 | 2.62 |
| Oct 05, 2026 | 91.45 | 91.18 | 90.25 | 90.25 | 90.25 | -1.47% | 6,090 | 0.46 |
| Oct 02, 2026 | 92.40 | 92.10 | 91.25 | 91.60 | 91.60 | -1.61% | 909 | 0.07 |
| Oct 01, 2026 | 94.63 | 94.38 | 92.98 | 93.10 | 93.10 | -2.21% | 5,959 | 0.45 |
| Sep 30, 2026 | 93.15 | 95.33 | 93.20 | 95.20 | 95.20 | +2.75% | 2,686 | 0.20 |
| Sep 29, 2026 | 93.25 | 94.05 | 92.60 | 92.65 | 92.65 | +0.05% | 1,171 | 0.09 |
| Sep 28, 2026 | 93.58 | 93.20 | 92.60 | 92.60 | 92.60 | -0.96% | 42 | 0.00 |
| Sep 25, 2026 | 92.68 | 93.50 | 93.25 | 93.50 | 93.50 | +0.19% | 216 | 0.02 |
| Sep 24, 2026 | 94.88 | 94.65 | 93.33 | 93.33 | 93.33 | -1.19% | 682 | 0.05 |
| Sep 23, 2026 | 93.00 | 95.40 | 94.45 | 94.45 | 94.45 | +1.50% | 362 | 0.02 |
| Sep 22, 2026 | 92.35 | 93.05 | 92.25 | 93.05 | 93.05 | +1.39% | 945 | 0.06 |
| Sep 21, 2026 | 91.20 | 91.78 | 91.78 | 91.78 | 91.78 | +0.74% | 93 | 0.01 |
| Sep 18, 2026 | 91.53 | 92.73 | 90.58 | 91.10 | 91.10 | -1.88% | 431 | 0.03 |
| Sep 17, 2026 | 92.83 | 93.13 | 92.15 | 92.85 | 92.85 | +1.14% | 906 | 0.06 |
| Sep 16, 2026 | 90.63 | 91.85 | 90.25 | 91.80 | 91.80 | +1.44% | 4,409 | 0.28 |
| Sep 15, 2026 | 89.88 | 91.55 | 90.15 | 90.50 | 90.50 | -0.06% | 600 | 0.04 |
| Sep 14, 2026 | 89.00 | 91.45 | 88.80 | 90.55 | 90.55 | +0.84% | 248,139 | 18.68 |
| Sep 11, 2026 | 90.73 | 89.95 | 88.80 | 89.80 | 89.80 | -2.47% | 20,683 | 1.58 |
| Sep 10, 2026 | 91.40 | 92.08 | 91.10 | 92.08 | 92.08 | +0.88% | 7,441 | 0.57 |
| Sep 09, 2026 | 92.30 | 92.90 | 91.13 | 91.28 | 91.28 | -2.63% | 7,750 | 0.55 |
| Sep 08, 2026 | 93.20 | 94.15 | 92.30 | 93.74 | 93.74 | -0.01% | 905 | 0.06 |
| Sep 07, 2026 | 95.00 | 94.58 | 93.15 | 93.75 | 93.75 | -1.16% | 658 | 0.04 |
| Sep 04, 2026 | 95.85 | 96.50 | 94.45 | 94.85 | 94.85 | -1.11% | 8,159 | 0.51 |
| Sep 03, 2026 | 94.30 | 96.58 | 94.80 | 95.91 | 95.91 | +1.33% | 20,188 | 1.28 |
| Sep 02, 2026 | 94.00 | 95.70 | 93.95 | 94.65 | 94.65 | +0.48% | 1,775 | 0.11 |
| Sep 01, 2026 | 94.30 | 94.65 | 93.80 | 94.20 | 94.20 | -0.81% | 1,807 | 0.11 |
| Aug 31, 2026 | 95.30 | 95.30 | 94.35 | 94.97 | 94.97 | -0.67% | 11,374 | 0.70 |
| Aug 28, 2026 | 96.70 | 97.30 | 95.61 | 95.61 | 95.61 | +0.01% | 839 | 0.05 |
| Aug 27, 2026 | 95.45 | 96.45 | 95.15 | 95.60 | 95.60 | +0.19% | 4,753 | 0.29 |
| Aug 26, 2026 | 94.53 | 95.75 | 95.03 | 95.42 | 95.42 | +1.17% | 5,251 | 0.32 |
