Vitrolife AB Historical Data - VTFN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vitrolife AB (VTFN)
Vitrolife AB (VTFN) Historical

Vitrolife AB (VTFN)

15.68

0.16

(1.03%)

Closed July 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.67	4.46369087275	15.01	15.91	14.78	60	15.44746888	DE
4	0.14	0.900900900901	15.54	15.97	14.71	55	15.36761267	DE
12	1.56	11.0481586402	14.12	16.6	13.72	59	15.20614528	DE
26	0.72	4.8128342246	14.96	18.079999	13.72	98	15.97907326	DE
52	3.27	26.3497179694	12.41	18.079999	10.69	145	14.37476641	DE
156	3.27	26.3497179694	12.41	18.079999	10.69	145	14.37476641	DE
260	3.27	26.3497179694	12.41	18.079999	10.69	145	14.37476641	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	15.54	-0.06	-0.38	15.41	15.54	15.41	2
1721075160	15.6	-0.29	-1.83	15.6	15.6	15.6	1
1720815960	15.89	0.43	2.78	15.91	15.91	15.75	76
1720729620	15.46	0	0.00	15.46	15.46	15.46	0
1720643220	15.46	0.56	3.76	15.46	15.46	15.46	100
1720556760	14.9	-0.12	-0.80	15.01	15.01	14.78	64
1720470360	15.02	-0.16	-1.05	14.79	15.02	14.79	32
1720211220	15.18	0.07	0.46	15.08	15.18	15.08	203
1720124820	15.11	0.02	0.13	15.1	15.11	15.1	21
1720038420	15.09	0.38	2.58	15.09	15.09	15.09	1
1719952020	14.71	-0.76	-4.91	15	15	14.71	21
1719865620	15.47	0.04	0.26	15.64	15.64	15.47	8
1719606420	15.43	0.21	1.38	15.29	15.43	15.29	24
1719520020	15.22	-0.41	-2.62	15.34	15.35	15.22	23
1719433560	15.63	0	0.00	15.63	15.63	15.63	0
1719347160	15.63	-0.34	-2.13	15.95	15.95	15.55	101
1719260820	15.97	0.77	5.07	15.97	15.97	15.97	63
1719001560	15.2	0	0.00	15.2	15.2	15.2	0
1718915160	15.2	0	0.00	15.2	15.2	15.2	0
1718828760	15.2	0	0.00	15.2	15.2	15.2	0
1718742360	15.2	0.02	0.13	15.54	15.54	15.2	83
1718656020	15.18	-0.82	-5.13	15.09	15.18	15.09	375
1718396820	16	0.28	1.78	16	16	16	1
1718310420	15.72	-0.23	-1.44	15.72	15.72	15.72	10
1718224020	15.95	0	0.00	15.95	15.95	15.95	0
1718137620	15.95	0	0.00	15.95	15.95	15.95	0
1718051220	15.95	-0.3	-1.85	15.88	15.96	15.65	55
1717792020	16.25	0	0.00	16.25	16.25	16.25	0
1717705620	16.25	0.41	2.59	16.25	16.25	16.25	1
1717619220	15.84	-0.12	-0.75	15.84	15.84	15.84	88
1717532820	15.96	-0.25	-1.54	15.96	15.96	15.96	1
1717446420	16.21	-0.03	-0.18	16.43	16.43	16.21	69
1717187220	16.239999	0.74	4.77	16.09	16.27	16.02	39
1717100820	15.5	0	0.00	15.5	15.5	15.5	0
1717014420	15.5	-0.76	-4.67	15.5	15.5	15.5	2
1716927960	16.26	0	0.00	16.26	16.26	16.26	0
1716841560	16.26	0.55	3.50	16.26	16.26	16.26	1
1716582420	15.71	-0.24	-1.50	15.71	15.71	15.71	7
1716496020	15.95	0	0.00	15.95	15.95	15.95	0
1716409620	15.95	-0.18	-1.12	16.07	16.07	15.95	4
1716323160	16.129999	0	0.00	16.129999	16.129999	16.129999	0
1716236760	16.129999	-0.24	-1.47	16.52	16.52	16.129999	4
1715977620	16.37	-0.06	-0.37	16.6	16.6	16.37	17
1715891220	16.43	0.7	4.45	16.23	16.43	16.23	19
1715804820	15.73	0.36	2.34	15.66	15.73	15.53	21
1715718420	15.37	0.28	1.86	15.3	15.5	15.24	178
1715631960	15.09	-0.26	-1.69	15.09	15.09	15.09	150
1715372820	15.35	0.25	1.66	15.35	15.35	15.35	2
1715286420	15.1	-0.23	-1.50	15.1	15.1	15.1	1
1715200020	15.33	0	0.00	15.33	15.33	15.33	0
1715113620	15.33	0.17	1.12	15.33	15.33	15.33	12
1715027220	15.16	0.16	1.07	15.16	15.16	15.16	1
1714768020	15	0.74	5.19	14.9	15.23	14.9	430
1714681560	14.26	0.54	3.94	14.11	14.48	14.11	81
1714508820	13.72	0	0.00	13.72	13.72	13.72	0
1714422420	13.72	0	0.00	13.72	13.72	13.72	0
1714163220	13.72	-0.34	-2.42	13.72	13.72	13.72	70
1714076820	14.06	-0.04	-0.28	14.06	14.06	14.06	1
1713990360	14.1	0	0.00	14.1	14.1	14.1	0
1713903960	14.1	-2.07	-12.80	14.12	14.12	14.1	102
1713817620	16.17	0	0.00	16.17	16.17	16.17	0
1713558420	16.17	0	0.00	16.17	16.17	16.17	0
1713472020	16.17	0	0.00	16.17	16.17	16.17	0
1713385620	16.17	0	0.00	16.17	16.17	16.17	0

NLBNPIT1XHY8 20240920 3.5

Coinshares Digital Secur...

Heritage Insurance

Direxion Daily FTSE Euro...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions