Verimatrix SA (FRA:I3Q)
Germany · Delayed Price · Currency is EUR 0.3080
-0.0110 (-3.45%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:I3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.45% | - |
| 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% | - |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.12% | - |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | - |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | - |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.19% | - |
| Aug 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.02% | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 29.69% | - |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.92% | - |
| Jul 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.78% | - |
| Jul 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | - |
| Jul 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.88% | - |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.61% | - |
| Jul 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | - |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | - |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.65% | - |
| Jul 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.71% | - |
| Jul 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.74% | - |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.37% | - |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.08% | - |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | - |
| Jul 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.43% | - |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | - |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | - |
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.70% | - |
| Jun 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |