Verimatrix SA (EPA:VMX)
France · Delayed Price · Currency is EUR 0.1835
-0.0015 (-0.81%)
May 14, 2026, 5:35 PM CET
Verimatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | 5,906 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.35% | 21,576 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.33% | 7,997 |
| May 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.18% | 31,387 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.87% | 6,693 |
| May 6, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 2.75% | 25,954 |
| May 5, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.67% | 50,435 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.09% | 117,085 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 1.06% | 100,552 |
| Apr 29, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 9.57% | 220,092 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 7,491 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.01% | 15,076 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 10,756 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.78% | 5,932 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 7,969 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 10,997 |
| Apr 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -3.13% | 68,347 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.09% | 183,370 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.05% | 93,981 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.67% | 41,852 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.67% | 134,161 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.52% | 132,950 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.77% | 46,185 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 25,753 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 15,184 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 24,904 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 38,412 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 12,522 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 117,139 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 13,812 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,252 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 12,091 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 80,593 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.61% | 38,164 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 7,856 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 42,667 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 22,904 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.91% | 38,021 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.81% | 34,826 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.58% | 50,772 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.53% | 1,334,325 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.44% | 244,120 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 6,564 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | 19,607 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 90,680 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.33% | 65,146 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.27% | 5,306 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.91% | 33,136 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 38,112 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.32% | 13,034 |