Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 7.70
-0.05 (-0.65%)
At close: Aug 5, 2026
Viromed Medical AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 6.90 | 7.15 | 6.90 | 7.05 | 7.05 | 4.44% | 4,497 |
| Jul 6, 2026 | 6.70 | 7.00 | 6.70 | 6.75 | 6.75 | -1.46% | 8,199 |
| Jul 3, 2026 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -0.72% | 7 |
| Jul 2, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 2.22% | 1,282 |
| Jul 1, 2026 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | -4.93% | 3,122 |
| Jun 30, 2026 | 7.15 | 7.35 | 7.05 | 7.10 | 7.10 | 2.16% | 7,316 |
| Jun 29, 2026 | 7.00 | 7.10 | 6.50 | 6.95 | 6.95 | -2.11% | 8,309 |
| Jun 26, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -1.39% | 2,280 |
| Jun 25, 2026 | 7.25 | 7.45 | 6.85 | 7.20 | 7.20 | -2.04% | 5,158 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 0.68% | 2,275 |
| Jun 23, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | - | 1,741 |
| Jun 22, 2026 | 7.10 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 10,596 |
| Jun 19, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.19% | 3,003 |
| Jun 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | 710 |
| Jun 17, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -0.74% | 5 |
| Jun 16, 2026 | 6.65 | 6.95 | 6.65 | 6.75 | 6.75 | - | 6,437 |
| Jun 15, 2026 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -4.26% | 4,978 |
| Jun 12, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 855 |
| Jun 11, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 2.17% | 300 |
| Jun 10, 2026 | 7.05 | 7.15 | 6.90 | 6.90 | 6.90 | -2.13% | 5,680 |
| Jun 9, 2026 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 0.71% | 1,008 |
| Jun 8, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.10% | 2,812 |
| Jun 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jun 4, 2026 | 7.25 | 7.30 | 7.20 | 7.20 | 7.20 | 0.70% | 2,355 |
| Jun 3, 2026 | 7.15 | 7.50 | 7.15 | 7.15 | 7.15 | -2.05% | 3,896 |
| Jun 2, 2026 | 6.70 | 7.45 | 6.70 | 7.30 | 7.30 | 8.96% | 17,605 |
| Jun 1, 2026 | 6.45 | 6.75 | 6.35 | 6.70 | 6.70 | 6.35% | 4,930 |
| May 29, 2026 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | 2.44% | 4,433 |
| May 28, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.15 | - | 3,004 |