Viromed Medical AG (ETR:VME)
Germany · Delayed Price · Currency is EUR 4.700
0.00 (0.00%)
At close: Oct 26, 2026
Viromed Medical AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.64 | 4.92 | 4.62 | 4.70 | 4.70 | - | 25,404 |
| Oct 23, 2026 | 4.82 | 4.96 | 4.70 | 4.70 | 4.70 | -2.49% | 12,417 |
| Oct 22, 2026 | 4.82 | 4.94 | 4.68 | 4.82 | 4.82 | -0.41% | 214 |
| Oct 21, 2026 | 4.74 | 4.90 | 4.74 | 4.84 | 4.84 | 0.83% | 3,621 |
| Oct 20, 2026 | 4.78 | 4.90 | 4.70 | 4.80 | 4.80 | 0.84% | 5,836 |
| Oct 19, 2026 | 4.94 | 5.00 | 4.76 | 4.76 | 4.76 | - | 4,147 |
| Oct 16, 2026 | 4.80 | 4.98 | 4.76 | 4.76 | 4.76 | -1.24% | 6,108 |
| Oct 15, 2026 | 4.98 | 5.15 | 4.76 | 4.82 | 4.82 | -2.43% | 22,821 |
| Oct 14, 2026 | 4.92 | 5.05 | 4.86 | 4.94 | 4.94 | 2.49% | 10,311 |
| Oct 13, 2026 | 5.20 | 5.20 | 4.80 | 4.82 | 4.82 | -2.82% | 34,976 |
| Oct 12, 2026 | 5.65 | 5.65 | 4.96 | 4.96 | 4.96 | -12.21% | 26,082 |
| Oct 9, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | - | 2,359 |
| Oct 8, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -1.74% | 3,368 |
| Oct 7, 2026 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | - | 7,121 |
| Oct 6, 2026 | 5.80 | 5.85 | 5.60 | 5.75 | 5.75 | 0.88% | 8,837 |
| Oct 5, 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 11,366 |
| Oct 2, 2026 | 5.90 | 6.00 | 5.55 | 5.80 | 5.80 | -1.69% | 25,208 |
| Oct 1, 2026 | 6.30 | 6.30 | 5.80 | 5.90 | 5.90 | 14.56% | 67,525 |
| Sep 30, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.15 | 7.29% | 10,350 |
| Sep 29, 2026 | 4.90 | 4.98 | 4.66 | 4.80 | 4.80 | -4.00% | 27,960 |
| Sep 28, 2026 | 5.25 | 5.30 | 4.40 | 5.00 | 5.00 | -5.66% | 50,712 |
| Sep 25, 2026 | 5.35 | 5.45 | 5.20 | 5.30 | 5.30 | -0.93% | 10,507 |
| Sep 24, 2026 | 5.45 | 5.55 | 5.25 | 5.35 | 5.35 | -0.93% | 12,877 |
| Sep 23, 2026 | 5.45 | 5.55 | 5.30 | 5.40 | 5.40 | -1.82% | 5,674 |
| Sep 22, 2026 | 5.60 | 5.65 | 5.30 | 5.50 | 5.50 | -2.65% | 10,756 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 1.80% | 2 |
| Sep 18, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 1,400 |
| Sep 17, 2026 | 5.45 | 5.70 | 5.30 | 5.65 | 5.65 | 4.63% | 19,640 |
| Sep 16, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 1,670 |
| 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 |