Vitrolife AB Historical Data - VTFN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Vitrolife AB (VTFN)

22.74

0.40

( 1.79% )

Updated: 11:02:08

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
1727382360	22.44	1.18	5.55	21.82	22.44	21.82	1542
1727295960	21.26	-0.08	-0.37	21	21.6	21	299
1727209560	21.34	-0.48	-2.20	21.64	21.84	21.14	382
1727123160	21.82	0.58	2.73	20.98	21.82	20.98	516
1726864020	21.239999	-0.1	-0.47	21.1	21.44	21.1	958
1726777560	21.34	0.52	2.50	20.86	21.46	20.86	1088
1726691220	20.82	-0.96	-4.41	21.6	21.6	20.52	2246
1726604760	21.78	-0.18	-0.82	21.7	21.78	21.48	1548
1726518420	21.96	-0.04	-0.18	21.88	22.22	21.76	1048
1726259160	22	0.08	0.36	21.9	22.18	21.72	2049
1726172760	21.92	-0.08	-0.36	22.12	22.18	21.82	1954
1726086360	22	-2.18	-9.02	24	24	21.399999	6197
1725999960	24.18	1.66	7.37	22.5	24.18	22.5	11272
1725913620	22.52	0.04	0.18	22.6	22.78	22.14	2168
1725654360	22.48	0.38	1.72	22.22	22.84	21.92	3608
1725567960	22.1	-0.12	-0.54	22.44	22.44	21.84	1925
1725481560	22.22	0.62	2.87	21.52	22.46	21.36	4258
1725395160	21.6	-0.66	-2.96	22.1	22.74	21.58	6107
1725308760	22.26	0.36	1.64	22.16	22.52	21.42	28841
1725049560	21.9	1.9	9.50	19.84	22.44	19.84	118777
1724963160	20	0.07	0.35	19.92	20.14	19.7	5775
1724876760	19.93	0.02	0.10	19.649999	19.95	19.63	9
1724790420	19.91	0.58	3.00	19.55	19.91	19.55	5
1724704020	19.329999	-0.28	-1.43	19.71	19.71	19.329999	2
1724444820	19.61	0.4	2.08	19	19.63	18.91	62
1724358420	19.21	-0.03	-0.16	19.03	19.21	19.03	3
1724271960	19.239999	0.24	1.26	19.01	19.239999	18.91	8
1724185560	19	-0.4	-2.06	19	19	19	1
1724099220	19.399999	-0.03	-0.15	19.2	19.399999	19.2	21
1723840020	19.43	0.2	1.04	19.27	19.44	19.27	5
1723753620	19.23	-0.17	-0.88	19.13	19.38	19.13	7
1723667160	19.399999	0.01	0.05	19.579999	19.579999	19.34	77
1723580760	19.39	0.21	1.09	19.2	19.39	18.989999	158
1723494360	19.18	0.13	0.68	19.19	19.41	19.12	53
1723235220	19.05	-0.25	-1.30	19.19	19.19	19.05	4
1723148820	19.3	-0.07	-0.36	18.61	19.3	18.61	5
1723062360	19.37	0.25	1.31	19.21	19.41	19.21	66
1722975960	19.12	0.71	3.86	18.829999	19.22	18.829999	346
1722889620	18.41	-1.13	-5.78	18.82	18.96	17.85	15
1722630360	19.54	-0.48	-2.40	19.73	19.91	19.35	59
1722544020	20.02	0.18	0.91	19.95	20.02	19.84	79
1722457560	19.84	0.18	0.92	19.87	20	19.64	97
1722371220	19.66	-0.12	-0.61	19.8	19.899999	19.55	274
1722284760	19.78	0.06	0.30	19.62	19.91	19.53	42
1722025620	19.72	0.6	3.14	19.21	19.75	19.09	239
1721939160	19.12	-0.7	-3.53	19.82	19.82	19.12	106
1721852820	19.82	0.52	2.69	19.149999	20.04	18.86	362
1721766420	19.3	0.57	3.04	18.69	19.36	18.18	598
1721679960	18.73	-0.22	-1.16	19	19.23	18.73	52
1721420760	18.95	-0.29	-1.51	19.309999	19.309999	18.77	156
1721334360	19.239999	-0.49	-2.48	19.579999	20.04	19.01	2797
1721248020	19.73	4.19	26.96	15.79	20.1	15.79	8293
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

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