Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 5.40
-0.10 (-1.82%)
Last updated: Sep 15, 2026, 5:30 PM CET
Viromed Medical AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 5,578 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -3.51% | 806 |
| Sep 11, 2026 | 5.50 | 5.70 | 5.40 | 5.70 | 5.70 | 2.70% | 17,351 |
| Sep 10, 2026 | 5.30 | 5.60 | 5.30 | 5.55 | 5.55 | 3.74% | 6,954 |
| Sep 9, 2026 | 5.65 | 5.90 | 5.35 | 5.35 | 5.35 | -7.76% | 19,849 |
| Sep 8, 2026 | 5.65 | 5.80 | 5.55 | 5.80 | 5.80 | -0.85% | 2,749 |
| Sep 7, 2026 | 5.85 | 5.90 | 5.60 | 5.85 | 5.85 | -2.50% | 11,396 |
| Sep 4, 2026 | 6.20 | 6.35 | 5.40 | 6.00 | 6.00 | -5.51% | 54,566 |
| Sep 3, 2026 | 6.75 | 6.75 | 6.30 | 6.35 | 6.35 | -3.79% | 16,179 |
| Sep 2, 2026 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | 1.54% | 1,510 |
| Sep 1, 2026 | 6.55 | 6.70 | 6.30 | 6.50 | 6.50 | 0.78% | 13,956 |
| Aug 31, 2026 | 6.60 | 6.75 | 6.30 | 6.45 | 6.45 | 0.78% | 5,119 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.35 | 6.40 | 6.40 | -6.57% | 7,943 |
| Aug 27, 2026 | 6.70 | 6.85 | 6.35 | 6.85 | 6.85 | 3.01% | 6,946 |
| Aug 26, 2026 | 6.75 | 6.80 | 6.40 | 6.65 | 6.65 | 2.31% | 2,554 |
| Aug 25, 2026 | 6.85 | 7.10 | 6.50 | 6.50 | 6.50 | -7.80% | 10,671 |
| Aug 24, 2026 | 7.20 | 7.20 | 6.95 | 7.05 | 7.05 | - | 10,332 |
| Aug 21, 2026 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -2.08% | 3,695 |
| Aug 20, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | -0.69% | 6,681 |
| Aug 19, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | - | 7,679 |
| Aug 18, 2026 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 0.69% | 6,741 |
| Aug 17, 2026 | 7.30 | 7.50 | 7.15 | 7.20 | 7.20 | -1.37% | 8,254 |
| Aug 14, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | 1.39% | 1,005 |
| Aug 13, 2026 | 7.45 | 7.65 | 7.20 | 7.20 | 7.20 | -2.70% | 872 |
| Aug 12, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 1.37% | 5,868 |
| Aug 11, 2026 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | -2.67% | 9,271 |
| Aug 10, 2026 | 7.65 | 8.00 | 7.50 | 7.50 | 7.50 | -1.96% | 16,793 |
| Aug 7, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | -0.65% | 3,759 |
| Aug 6, 2026 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | - | 1,467 |
| Aug 5, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 7,500 |
| Aug 4, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 3.33% | 5,393 |
| Aug 3, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | 504 |
| Jul 31, 2026 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | -2.58% | 2,730 |
| Jul 30, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 4,514 |
| Jul 29, 2026 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 4.79% | 3,600 |
| Jul 28, 2026 | 7.80 | 7.80 | 7.30 | 7.30 | 7.30 | -3.95% | 6,766 |
| Jul 27, 2026 | 7.70 | 7.70 | 7.30 | 7.60 | 7.60 | -3.80% | 11,469 |
| Jul 24, 2026 | 7.55 | 7.90 | 7.50 | 7.90 | 7.90 | 6.04% | 5,479 |
| Jul 23, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 292 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -2.61% | 582 |
| Jul 21, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.66% | 1,182 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.55 | 7.60 | 7.60 | -4.40% | 2,059 |
| Jul 17, 2026 | 7.65 | 7.95 | 7.55 | 7.95 | 7.95 | 6.71% | 5,002 |
| Jul 16, 2026 | 7.75 | 7.80 | 7.45 | 7.45 | 7.45 | -6.29% | 2,597 |
| Jul 15, 2026 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 8.16% | 8,269 |
| Jul 14, 2026 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | -3.29% | 2,481 |
| Jul 13, 2026 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 3.40% | 5,389 |
| Jul 10, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | - | 2,701 |
| Jul 9, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 3.52% | 1,600 |
| Jul 8, 2026 | 7.15 | 7.20 | 6.90 | 7.10 | 7.10 | 0.71% | 8,956 |