Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 6.25
-1.70 (-21.38%)
At close: Feb 13, 2026
Viromed Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.15 | 8.15 | 6.10 | 6.25 | 6.25 | -21.38% | 48,885 |
| Feb 12, 2026 | 7.65 | 8.45 | 7.65 | 7.95 | 7.95 | 4.61% | 41,890 |
| Feb 11, 2026 | 7.75 | 7.85 | 7.60 | 7.60 | 7.60 | -3.80% | 18,572 |
| Feb 10, 2026 | 7.90 | 8.00 | 7.65 | 7.90 | 7.90 | 0.64% | 21,800 |
| Feb 9, 2026 | 7.85 | 8.00 | 7.65 | 7.85 | 7.85 | 6.08% | 18,949 |
| Feb 6, 2026 | 7.60 | 7.65 | 7.15 | 7.40 | 7.40 | -2.63% | 13,068 |
| Feb 5, 2026 | 7.45 | 7.85 | 7.30 | 7.60 | 7.60 | 2.01% | 46,394 |
| Feb 4, 2026 | 7.80 | 7.80 | 7.25 | 7.45 | 7.45 | -3.25% | 18,048 |
| Feb 3, 2026 | 7.40 | 7.75 | 7.20 | 7.70 | 7.70 | 6.21% | 6,616 |
| Feb 2, 2026 | 6.80 | 7.40 | 6.50 | 7.25 | 7.25 | 11.54% | 23,634 |
| Jan 30, 2026 | 6.30 | 6.65 | 6.20 | 6.50 | 6.50 | -2.26% | 19,795 |
| Jan 29, 2026 | 6.60 | 7.50 | 6.35 | 6.65 | 6.65 | 0.76% | 95,555 |
| Jan 28, 2026 | 6.60 | 7.10 | 6.05 | 6.60 | 6.60 | 4.76% | 106,227 |
| Jan 27, 2026 | 4.96 | 6.80 | 4.88 | 6.30 | 6.30 | 22.33% | 100,747 |
| Jan 26, 2026 | 5.10 | 5.30 | 4.86 | 5.15 | 5.15 | - | 43,996 |
| Jan 23, 2026 | 4.00 | 5.15 | 4.00 | 5.15 | 5.15 | 26.85% | 60,953 |
| Jan 22, 2026 | 4.08 | 4.10 | 3.88 | 4.06 | 4.06 | 0.50% | 21,673 |
| Jan 21, 2026 | 3.90 | 4.08 | 3.80 | 4.04 | 4.04 | 0.50% | 12,387 |
| Jan 20, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -4.29% | 15,149 |
| Jan 19, 2026 | 4.10 | 4.50 | 4.04 | 4.20 | 4.20 | 5.00% | 41,634 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.91% | 51 |
| Jan 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jan 14, 2026 | 4.20 | 4.20 | 4.06 | 4.08 | 4.08 | -2.86% | 11,830 |
| Jan 13, 2026 | 4.16 | 4.20 | 4.02 | 4.20 | 4.20 | 0.96% | 28,068 |
| Jan 12, 2026 | 4.10 | 4.20 | 4.04 | 4.16 | 4.16 | 1.46% | 10,075 |
| Jan 9, 2026 | 4.28 | 4.30 | 4.10 | 4.10 | 4.10 | -1.91% | 2,618 |
| Jan 8, 2026 | 4.26 | 4.26 | 4.10 | 4.18 | 4.18 | -5.00% | 18,794 |
| Jan 7, 2026 | 4.48 | 4.52 | 4.34 | 4.40 | 4.40 | -1.79% | 17,128 |
| Jan 6, 2026 | 3.80 | 4.48 | 3.78 | 4.48 | 4.48 | 18.52% | 57,417 |
| Jan 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2,906 |
| Jan 2, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | -0.53% | 4,873 |
| Dec 30, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 5.56% | 8,597 |
| Dec 29, 2025 | 3.66 | 3.66 | 3.50 | 3.60 | 3.60 | 0.56% | 13,055 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 4,100 |
| Dec 22, 2025 | 3.64 | 3.64 | 3.48 | 3.56 | 3.56 | - | 2,159 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.56% | 181 |
| Dec 18, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | - | 7,113 |
| Dec 17, 2025 | 3.48 | 3.66 | 3.46 | 3.58 | 3.58 | 0.56% | 4,673 |
| Dec 16, 2025 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | -0.56% | 50 |
| Dec 15, 2025 | 3.60 | 3.68 | 3.44 | 3.58 | 3.58 | 1.70% | 1,885 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | 3,153 |
| Dec 11, 2025 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 5,030 |
| Dec 10, 2025 | 3.68 | 3.68 | 3.54 | 3.58 | 3.58 | -0.56% | 5,188 |
| Dec 9, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | - | 150 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 5, 2025 | 3.68 | 3.70 | 3.60 | 3.60 | 3.60 | -1.64% | 5,250 |
| Dec 4, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 2.81% | 7,580 |
| Dec 3, 2025 | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -0.56% | 767 |
| Dec 2, 2025 | 3.56 | 3.66 | 3.54 | 3.58 | 3.58 | 2.87% | 15,162 |
| Dec 1, 2025 | 3.48 | 3.62 | 3.36 | 3.48 | 3.48 | -2.79% | 25,900 |