Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 6.45
+0.10 (1.57%)
Last updated: May 25, 2026, 9:15 AM CET
Viromed Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.77% | - |
| May 22, 2026 | 6.80 | 6.90 | 6.40 | 6.50 | 6.50 | -2.26% | 6,207 |
| May 21, 2026 | 6.65 | 6.85 | 6.55 | 6.65 | 6.65 | 2.31% | 3,429 |
| May 20, 2026 | 6.95 | 7.05 | 6.50 | 6.50 | 6.50 | -7.14% | 4,267 |
| May 19, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -0.71% | 4,013 |
| May 18, 2026 | 6.85 | 7.05 | 6.65 | 7.05 | 7.05 | 5.22% | 2,653 |
| May 15, 2026 | 6.40 | 6.85 | 6.40 | 6.70 | 6.70 | 3.08% | 5,220 |
| May 14, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | -2.99% | 2,137 |
| May 13, 2026 | 6.65 | 7.10 | 6.35 | 6.70 | 6.70 | -1.47% | 21,606 |
| May 12, 2026 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | -3.55% | 3,627 |
| May 11, 2026 | 6.30 | 7.20 | 6.10 | 7.05 | 7.05 | -3.42% | 25,615 |
| May 8, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | - | 2,085 |
| May 7, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.82% | 1,422 |
| May 6, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 25 |
| May 5, 2026 | 7.20 | 7.20 | 6.70 | 7.10 | 7.10 | - | 12,530 |
| May 4, 2026 | 7.05 | 7.20 | 6.95 | 7.10 | 7.10 | - | 4,873 |
| Apr 30, 2026 | 7.05 | 7.25 | 7.00 | 7.10 | 7.10 | -1.39% | 3,000 |
| Apr 29, 2026 | 6.80 | 7.25 | 6.80 | 7.20 | 7.20 | 6.67% | 9,833 |
| Apr 28, 2026 | 6.50 | 6.75 | 6.45 | 6.75 | 6.75 | 2.27% | 9,097 |
| Apr 27, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | - | 956 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 3,026 |
| Apr 23, 2026 | 6.30 | 6.90 | 6.20 | 6.60 | 6.60 | 7.32% | 24,608 |
| Apr 22, 2026 | 5.30 | 6.85 | 5.30 | 6.15 | 6.15 | 16.04% | 41,761 |
| Apr 21, 2026 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | - | 12,404 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | -0.93% | 8,785 |
| Apr 17, 2026 | 5.20 | 5.40 | 5.20 | 5.35 | 5.35 | 1.90% | 6,216 |
| Apr 16, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | 1.94% | 3,301 |
| Apr 15, 2026 | 5.05 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | 243 |
| Apr 14, 2026 | 5.25 | 5.25 | 5.00 | 5.20 | 5.20 | -1.89% | 6,804 |
| Apr 13, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | -2.75% | 7,798 |
| Apr 10, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 1.87% | 15,677 |
| 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 |