Vitrolife AB Historical Data - VTFN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Vitrolife AB (VTFN)

17.77

-0.64

( -3.48% )

Updated: 05:28:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.559999	-3.05509563858	18.329999	18.399999	17.63	339	17.82261254	DE
4	-0.32	-1.76893311222	18.09	21.239999	17.63	582	19.17277783	DE
12	-1.809999	-9.24412202473	19.579999	21.239999	17.329999	388	18.85788384	DE
26	-1.43	-7.44791666667	19.2	24.18	17.329999	2878	21.16737797	DE
52	1.17	7.04819277108	16.6	24.18	13.72	1775	21.03609655	DE
156	5.36	43.1909750201	12.41	24.18	10.69	1437	20.79904904	DE
260	5.36	43.1909750201	12.41	24.18	10.69	1437	20.79904904	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	18.399999	0.21	1.15	18.399999	18.399999	18.399999	8
1739568420	18.19	0	0.00	18.19	18.19	18.19	0
1739482020	18.19	0.55	3.12	18.19	18.19	18.19	16
1739395620	17.64	-0.24	-1.34	17.63	17.82	17.63	362
1739309220	17.88	-0.41	-2.24	18.329999	18.329999	17.88	969
1739222820	18.29	-0.56	-2.97	18.89	18.89	18.29	451
1738963620	18.85	-0.49	-2.53	19.38	19.38	18.829999	558
1738877220	19.34	0.16	0.83	19.17	19.45	18.84	2167
1738790820	19.18	-0.18	-0.93	18.98	19.18	18.98	266
1738704420	19.36	0	0.00	19.36	19.36	19.36	0
1738618020	19.36	-0.15	-0.77	18.88	19.36	18.579999	213
1738358820	19.51	-0.93	-4.55	20.48	20.76	18.97	1189
1738272420	20.44	0.91	4.66	19.87	21.239999	19.87	1847
1738186020	19.53	0.4	2.09	19.55	19.59	19.53	138
1738099620	19.13	0.29	1.54	18.87	19.35	18.87	254
1738013220	18.84	-0.16	-0.84	18.84	18.84	18.84	15
1737754020	19	0.55	2.98	19.29	19.29	19	550
1737667620	18.45	0	0.00	18.45	18.45	18.45	0
1737581220	18.45	0.36	1.99	18.5	18.5	18.42	786
1737494820	18.09	0.1	0.56	18.09	18.09	18.09	100
1737408420	17.989999	-0.2	-1.10	17.8	17.989999	17.8	1150
1737149220	18.19	0.54	3.06	18.059999	18.19	18.059999	3
1737062820	17.649999	-0.44	-2.43	17.73	17.73	17.649999	15
1736976420	18.09	0.31	1.74	17.84	18.09	17.84	200
1736890020	17.78	0.45	2.60	17.78	17.78	17.78	150
1736803620	17.329999	-0.82	-4.52	17.92	18.09	17.329999	744
1736544420	18.149999	-0.27	-1.47	18.03	18.28	18.03	174
1736458020	18.42	0.22	1.21	18.42	18.42	18.42	6
1736371620	18.2	-0.55	-2.93	18.29	18.29	18.2	211
1736285220	18.75	-0.48	-2.50	18.75	18.75	18.75	170
1736198820	19.23	0.1	0.52	19.23	19.23	19.23	4
1735939620	19.13	-0.04	-0.21	19.079999	19.25	19.079999	53
1735853220	19.17	0.32	1.70	18.71	19.17	18.71	11
1735594020	18.85	-0.1	-0.53	18.829999	18.85	18.829999	236
1735334820	18.95	0.04	0.21	18.73	18.95	18.73	168
1734989220	18.91	0.35	1.89	17.91	18.91	17.71	557
1734730020	18.559999	0	0.00	18.559999	18.559999	18.559999	0
1734643620	18.559999	-0.44	-2.32	18.3	18.559999	18.3	220
1734557220	19	0	0.00	19	19	19	0
1734470820	19	-0.23	-1.20	19.03	19.26	19	249
1734384420	19.23	0.58	3.11	18.53	19.23	18.53	53
1734125220	18.649999	0.12	0.65	19	19	18.649999	60
1734038820	18.53	-0.15	-0.80	18.68	18.71	18.489999	465
1733952420	18.68	-0.15	-0.80	18.69	18.69	18.68	406
1733866020	18.829999	0.11	0.59	18.559999	18.98	18.559999	279
1733779620	18.72	-0.02	-0.11	18.1	19.05	18.1	1486
1733520420	18.739999	0.19	1.02	18.559999	18.739999	18.559999	1487
1733434020	18.55	-0.89	-4.58	19.23	19.23	18.55	274
1733347620	19.44	0.37	1.94	19.44	19.44	19.44	1
1733261220	19.07	-0.38	-1.95	19.41	19.44	19.05	170
1733174820	19.45	-0.13	-0.66	19.26	19.989999	19.239999	207
1732915620	19.579999	0.27	1.40	19.47	19.64	19.47	19
1732829220	19.309999	-0.01	-0.05	19.44	19.59	19.309999	272
1732742820	19.32	-0.26	-1.33	19.32	19.32	19.32	1
1732656420	19.579999	-0.13	-0.66	19.579999	19.579999	19.579999	1
1732570020	19.71	0.51	2.66	19.69	19.71	19.69	22
1732310820	19.2	0.92	5.03	18.3	19.5	18.3	6415
1732224420	18.28	0.08	0.44	18.059999	18.28	17.98	297
1732138020	18.2	-0.84	-4.41	19.11	19.28	17.89	1834
1732051620	19.04	0.78	4.27	18.25	19.04	18.13	1666
1731965220	18.26	-0.63	-3.34	18.98	19.1	18.26	1824

Hsbc Mwcpab Etf

Gooch & Housego

D'amico International Sh...

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