Verimatrix SA (EPA:VMX)
France · Delayed Price · Currency is EUR 0.1910
-0.0050 (-2.55%)
Dec 12, 2025, 5:14 PM CET
Verimatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.04% | 92,045 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 43,618 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 397,813 |
| Dec 9, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 22.46% | 1,244,227 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 43,646 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.92% | 65,518 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.47% | 92,120 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.95% | 58,950 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.96% | 72,398 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.46% | 110,950 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 36,617 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 17,824 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 37,765 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 39,377 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 30,172 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 24,460 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 40,850 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.99% | 89,057 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.88% | 96,991 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.57% | 132,055 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.76% | 187,564 |
| Nov 13, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.49% | 198,312 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,756 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.94% | 94,776 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,721 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 136,256 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 34,435 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 75,357 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.50% | 26,287 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.52% | 71,486 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 30,893 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.90% | 41,685 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.05% | 305,490 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 77,858 |
| Oct 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -7.14% | 228,475 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 168,791 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.45% | 576,155 |
| Oct 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.77% | 393,834 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.28% | 89,564 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.76% | 25,335 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 98,162 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 19,539 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 7,914 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 24,325 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 115,672 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.76% | 22,158 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.75% | 36,413 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 15,140 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.01% | 30,480 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.93% | 147,595 |