Verimatrix SA (FRA:I3Q)
Germany · Delayed Price · Currency is EUR 0.1460
-0.0005 (-0.34%)
At close: Nov 28, 2025
Verimatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | - |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | - |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | - |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.90% | - |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.63% | - |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.79% | - |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.53% | - |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.95% | 12,595 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.08% | - |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.52% | - |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.54% | - |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | - |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.90% | - |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.06% | 4,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | - |
| Oct 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.20% | 5,298 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 23, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.52% | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.79% | - |
| Oct 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.29% | 3,390 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.77% | - |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.26% | - |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | - |
| Oct 10, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.76% | - |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.76% | - |
| Oct 8, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.58% | 4,021 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | - |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.71% | - |
| Oct 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.64% | - |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.77% | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.74% | - |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Sep 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.09% | - |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.80% | 3,000 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | - |