Verimatrix SA (EPA:VMX)
France · Delayed Price · Currency is EUR 0.1965
0.00 (0.00%)
Oct 20, 2025, 1:36 PM CET
Verimatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 96,161 |
| 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 |
| Oct 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.86% | 161,112 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.76% | 99,119 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 63,190 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.96% | 160,707 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 46,859 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.94% | 119,201 |
| 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 |