Verimatrix SA (EPA:VMX)
France · Delayed Price · Currency is EUR 0.1915
-0.0005 (-0.26%)
At close: Jan 28, 2026
Verimatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.26% | 6,739 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.79% | 21,163 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.82% | 28,663 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 61,948 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.79% | 43,972 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 24,682 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 16,406 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.78% | 17,431 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 8,599 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 61,085 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 10,677 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,066 |
| Jan 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 44,588 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 24,926 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.19% | 45,360 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,941 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 54,804 |
| Jan 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 63,756 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 44,968 |
| Dec 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.00% | 52,095 |
| Dec 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.10% | 277,714 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.31% | 125,342 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.78% | 44,152 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 28,618 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.75% | 78,302 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 88,090 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.01% | 423,366 |
| Dec 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.54% | 255,904 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 60,935 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 95,517 |
| 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 |