Vitrolife AB Historical Data - VITRS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Vitrolife AB (VITRS)

200.60

-6.60

(-3.19%)

Closed February 11 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739294100	200.6	-6.4	-3.09	206	210	200.6	2732
1739207700	207	-7	-3.27	214	214	207	10306
1738948500	214	-4.8	-2.19	220.2	220.2	213.2	4512
1738862100	218.8	3	1.39	217	223	213.2	6337
1738775700	215.8	-3.2	-1.46	220	220	215	23567
1738689300	219	-4.2	-1.88	219.4	221.8	213.8	14963
1738602900	223.2	-0.2	-0.09	212.2	223.2	212.2	6947
1738343700	223.4	-11.6	-4.94	236.8	236.8	214.4	8706
1738257300	235	8.8	3.89	250.2	250.2	227.6	16931
1738170900	226.2	4.2	1.89	227.6	228.6	222.6	2461
1738084500	222	4.2	1.93	222.6	222.6	219.5	1122
1737998100	217.8	-0.2	-0.09	214	218.99014	213.6	4419
1737738900	218	6.4	3.02	214.8	220.6	214.3	1959
1737652500	211.6	3.6	1.73	207.6	212	207.6	3980
1737566100	208	0	0.00	208	208	208	0
1737479700	208	-0.8	-0.38	209.2	211	207	3287
1737393300	208.8	0.8	0.38	208.2	209.4	206.8	1078
1737134100	208	4.6	2.26	204	210.2	203.4	18840
1737047700	203.4	-5.6	-2.68	208.4	208.8	202	2569
1736961300	209	4.2	2.05	205.6	209	204.8	3352
1736874900	204.8	4.2	2.09	204.4	209.1	204.4	2621
1736788500	200.6	-7.4	-3.56	205.2	205.6	200.6	2176
1736529300	208	-0.6	-0.29	207.6	212.6	204.3	11777
1736442900	208.6	-2.8	-1.32	210.2	213.5	208.2	1795
1736356500	211.4	-6.4	-2.94	213.4	214.3	208	3650
1736270100	217.8	0.4	0.18	222	222.8	216	6748
1736183700	217.4	0	0.00	217.4	217.4	217.4	0
1735924500	217.4	-2.2	-1.00	219.8	219.8	217.2	2299
1735838100	219.6	4.6	2.14	218	220	217	3571
1735751700	215	0	0.00	215	215	215	0
1735665300	215	0	0.00	215	215	215	0
1735578900	215	-5.2	-2.36	219.2	219.2	214.8	955
1735319700	220.2	4.6	2.13	215.8	220.2	215.8	4357
1735233300	215.6	0	0.00	215.6	215.6	215.6	0
1735146900	215.6	0	0.00	215.6	215.6	215.6	0
1735060500	215.6	0	0.00	215.6	215.6	215.6	0
1734974100	215.6	7.6	3.65	208.4	215.6	207	3201
1734714900	208	-5.6	-2.62	213	213	208	6922
1734628500	213.6	-0.8	-0.37	213	215.8	211.4	3539
1734542100	214.4	2.4	1.13	214.8	216.7	213.8	11308
1734455700	212	-9.4	-4.25	218.4	219.4	212	1006
1734369300	221.4	6.4	2.98	215	222.4	214.6	4249
1734110100	215	1	0.47	215.2	221.2	215	6835
1734023700	214	-2	-0.93	215.2	216.4	212.6	4402
1733937300	216	-0.4	-0.18	215.2	217	214.4	1372
1733850900	216.4	0.2	0.09	215.6	218.8	215.4	4821
1733764500	216.2	-1.2	-0.55	219	219	215.8	1958
1733505300	217.4	2.6	1.21	214.4	217.6	214.4	3368
1733418900	214.8	-8.4	-3.76	223.4	223.4	214	6288
1733332500	223.2	1.4	0.63	224	224.4	222.2	2509
1733246100	221.8	-3.4	-1.51	225.4	225.4	218	5096
1733159700	225.2	0.4	0.18	224	230.2	224	3473
1732900500	224.8	-1	-0.44	227.2	227.4	224.8	2780
1732814100	225.8	1	0.44	225.8	225.8	223.8	2256
1732727700	224.8	1.4	0.63	224.2	227	224.2	1060
1732641300	223.4	-5.2	-2.27	228.4	228.4	222	3577
1732554900	228.6	7.2	3.25	225.4	228.6	223.8	2640
1732295700	221.4	8.6	4.04	217	225.8	215.2	4611
1732209300	212.8	3	1.43	209.8	213	207.6	3869
1732122900	209.8	-9.2	-4.20	221.6	221.6	207.8	9670
1732036500	219	5	2.34	214.4	219.9	210.8	8426
1731950100	214	-6.4	-2.90	220	221.6	213.7	2051
1731690900	220.4	-5.8	-2.56	223.2	225.4	220.4	1160
1731604500	226.2	-2.8	-1.22	227.6	227.6	222.8	6888
1731518100	229	-8.6	-3.62	239.4	240	226.8	1241
1731431700	237.6	-3.6	-1.49	238.6	242.6	237.6	1394

ZKGC New Energy (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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