Verimatrix SA (FRA:I3Q)
Germany · Delayed Price · Currency is EUR 0.1950
-0.0220 (-10.14%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:I3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.14% | 10 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.34% | - |
| Oct 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.74% | - |
| Oct 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 19, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.55% | - |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.55% | - |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | - |
| Oct 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.19% | - |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.41% | - |
| Oct 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.35% | - |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.69% | - |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | - |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | - |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | - |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.17% | - |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.81% | - |
| Sep 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.28% | - |
| Sep 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Sep 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Sep 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Sep 8, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.24% | - |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.72% | - |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.58% | - |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.79% | - |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Aug 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 27, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.46% | - |
| Aug 26, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Aug 25, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.02% | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.66% | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.63% | - |
| Aug 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -12.57% | - |
| Aug 18, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 21.11% | 10 |
| Aug 17, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 19.92% | - |