VerifyMe, Inc. (FRA:LT1B)
Germany · Delayed Price · Currency is EUR 1.060
+0.110 (11.58%)
At close: Jan 23, 2026
VerifyMe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Jan 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -6.67% | - |
| Jan 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 11.58% | - |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | - |
| Jan 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | - |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 13.00% | - |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -14.53% | - |
| Jan 15, 2026 | 0.91 | 1.17 | 0.91 | 1.17 | 1.17 | 34.48% | 2,000 |
| Jan 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.45% | - |
| Jan 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Jan 12, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 10 |
| Jan 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | - |
| Jan 8, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -28.07% | - |
| Jan 5, 2026 | 0.56 | 1.14 | 0.56 | 1.14 | 1.14 | 125.74% | 15,900 |
| Jan 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.72% | - |
| Dec 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | - |
| Dec 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.22% | - |
| Dec 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 15.00% | - |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -13.04% | - |
| Dec 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.54% | - |
| Dec 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.31% | - |
| Dec 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | - |
| Dec 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -7.69% | - |
| Dec 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.40% | - |
| Dec 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31% | - |
| Dec 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Dec 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Dec 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Dec 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 12.61% | - |
| Dec 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -10.48% | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.52% | - |
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.80% | - |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.02% | - |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -7.32% | 2,080 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.65% | - |
| Nov 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.19% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Nov 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.60% | - |
| Nov 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.42% | - |