Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 7.35
+0.15 (2.08%)
Last updated: Jul 10, 2026, 8:15 AM CET
Viromed Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -3.91% | 2,343 |
| May 26, 2026 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 0.79% | 4,436 |
| May 25, 2026 | 6.60 | 6.60 | 6.20 | 6.35 | 6.35 | -2.31% | 7,605 |
| 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 |