Verimatrix SA (EPA:VMX)
France · Delayed Price · Currency is EUR 0.2030
+0.0010 (0.50%)
Sep 29, 2025, 11:36 AM CET
Verimatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.94% | 109,006 |
| Sep 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.29% | 114,155 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.79% | 10,045 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 80,541 |
| Sep 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.39% | 36,702 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.78% | 95,933 |
| Sep 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.78% | 53,517 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 88,210 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 27,632 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | 76,196 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.80% | 63,086 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.29% | 24,886 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.77% | 115,365 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 12,318 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.41% | 41,641 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 265,722 |
| Sep 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.69% | 51,568 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 49,265 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 36,943 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 29,794 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 90,207 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,709 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 74,191 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 47,474 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 46,723 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 23,154 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 35,070 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 30,430 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 40,153 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 142,810 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 40,843 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 57,261 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 29,553 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.25% | 165,051 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.42% | 31,969 |
| Aug 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 138,211 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 185,043 |
| Aug 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 77,215 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.83% | 162,622 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.27% | 442,133 |
| Aug 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 18,667 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.81% | 134,172 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.92% | 217,618 |
| Jul 29, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | -10.78% | 562,978 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 26,770 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.58% | 124,204 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 26,415 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.70% | 101,535 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 131,606 |
| Jul 21, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 6.30% | 190,612 |