Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 5.45
+0.10 (1.87%)
At close: Apr 10, 2026
Viromed Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | 4,962 |
| Apr 8, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 11,930 |
| Apr 7, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 10,977 |
| Apr 2, 2026 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | 0.97% | 7,946 |
| Apr 1, 2026 | 5.40 | 5.60 | 5.05 | 5.15 | 5.15 | -1.90% | 13,252 |
| Mar 31, 2026 | 5.25 | 5.35 | 5.10 | 5.25 | 5.25 | - | 12,065 |
| Mar 30, 2026 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 17,213 |
| Mar 27, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | -1.85% | 4 |
| Mar 26, 2026 | 5.35 | 5.55 | 5.35 | 5.40 | 5.40 | 1.89% | 29,117 |
| Mar 25, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 7,189 |
| Mar 24, 2026 | 5.50 | 5.75 | 5.30 | 5.50 | 5.50 | -1.79% | 7,955 |
| Mar 23, 2026 | 5.40 | 5.65 | 4.90 | 5.60 | 5.60 | -3.45% | 40,136 |
| Mar 20, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 8,462 |
| Mar 19, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 1,108 |
| Mar 18, 2026 | 5.95 | 6.05 | 5.85 | 5.95 | 5.95 | -1.65% | 12,953 |
| Mar 17, 2026 | 6.10 | 6.10 | 5.85 | 6.05 | 6.05 | 0.83% | 6,230 |
| Mar 16, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 1.69% | 62 |
| Mar 13, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 74 |
| Mar 12, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 33 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 2,919 |
| Mar 10, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 4,022 |
| Mar 9, 2026 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 8,941 |
| Mar 6, 2026 | 6.20 | 6.20 | 5.90 | 5.95 | 5.95 | -3.25% | 4,222 |
| Mar 5, 2026 | 6.00 | 6.30 | 6.00 | 6.15 | 6.15 | 2.50% | 7,672 |
| Mar 4, 2026 | 5.85 | 6.30 | 5.80 | 6.00 | 6.00 | - | 12,119 |
| Mar 3, 2026 | 6.10 | 6.30 | 5.90 | 6.00 | 6.00 | -6.25% | 4,490 |
| Mar 2, 2026 | 6.25 | 6.40 | 6.15 | 6.40 | 6.40 | 0.79% | 13,245 |
| Feb 27, 2026 | 6.15 | 6.60 | 6.15 | 6.35 | 6.35 | 5.83% | 17,803 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.00 | 6.00 | 6.00 | -5.51% | 5,470 |
| Feb 25, 2026 | 6.60 | 6.65 | 6.30 | 6.35 | 6.35 | -3.79% | 12,456 |
| Feb 24, 2026 | 6.00 | 6.80 | 6.00 | 6.60 | 6.60 | 10.00% | 43,815 |
| Feb 23, 2026 | 5.75 | 6.35 | 5.75 | 6.00 | 6.00 | 1.69% | 16,987 |
| Feb 20, 2026 | 6.55 | 6.55 | 5.70 | 5.90 | 5.90 | -11.28% | 149,984 |
| Feb 19, 2026 | 6.55 | 6.85 | 6.50 | 6.65 | 6.65 | 0.76% | 8,574 |
| Feb 18, 2026 | 7.15 | 7.25 | 6.00 | 6.60 | 6.60 | -11.41% | 51,545 |
| Feb 17, 2026 | 7.30 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | 4,822 |
| Feb 16, 2026 | 6.45 | 7.45 | 6.25 | 7.20 | 7.20 | 15.20% | 30,764 |
| 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 |